CTCP Kinh doanh LPG Việt Nam (pvg)

5.60
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		0.40 7.02% 2,037,700 -309 0.0
5.60
6.60
5.60
2 tháng
(2026-08-10) 		0.40 7.02% 2,600,600 -3,009 0.0
5.60
6.60
5.60
3 tháng
(2026-07-10) 		0.20 3.39% 3,555,100 -28,509 -0.2
5.50
6.60
5.60
6 tháng
(2026-04-13) 		-0.60 -8.96% 7,702,400 -27,109 -0.1
5.50
6.70
5.60
12 tháng
(2025-10-13) 		-0.50 -7.58% 26,319,700 68,691 0.2
5.50
9.30
5.60
24 tháng
(2024-10-18) 		-0.60 -8.96% 45,848,657 -105,709 -1.1
5.50
9.30
5.60
36 tháng
(2023-10-24) 		-2.75 -31.08% 59,103,204 461,766 3.8
5.50
9.30
5.60
60 tháng
(2021-11-03) 		-7.28 -54.42% 204,047,501 2,283,961 21.4
4.87
16.58
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2013
5.74
 14,300 5.74 5.81 5.67 0 0 0
02/08/2013
5.74
 40,100 5.67 5.74 5.60 0 2,000 0.0
01/08/2013
5.67
 26,100 5.53 5.74 5.53 0 0 0
31/07/2013
5.67
 13,600 5.60 5.67 5.60 0 0 0
30/07/2013
5.74
 71,800 5.67 5.74 5.60 0 0 0
29/07/2013
5.67
 24,000 5.74 5.74 5.60 0 0 0
26/07/2013
5.81
 106,100 5.60 5.81 5.60 0 60,000 -0.5
25/07/2013
5.67
 91,300 5.81 5.81 5.67 0 65,100 -0.5
24/07/2013
5.74
 96,700 5.88 5.88 5.74 0 33,400 -0.3
23/07/2013
5.95
 62,700 5.95 6.02 5.88 0 29,100 -0.2
22/07/2013
6.02
 192,300 6.02 6.02 5.95 0 0 0
19/07/2013
6.09
 58,700 6.09 6.09 6.02 0 800 0.0
18/07/2013
6.02
 51,400 5.95 6.09 5.95 0 0 0
17/07/2013
6.02
 39,000 6.02 6.02 6.02 0 0 0
16/07/2013
6.09
 119,400 6.02 6.09 6.02 0 71,700 -0.6
15/07/2013
6.09
 57,200 6.02 6.09 6.02 0 1,000 0.0
12/07/2013
5.95
 64,400 5.88 6.02 5.88 0 0 0
11/07/2013
5.81
 61,600 5.81 5.88 5.81 0 0 0
10/07/2013
5.95
 109,700 5.95 5.95 5.81 2,000 0 0.0
09/07/2013
5.88
 13,100 5.81 5.88 5.81 0 0 0
08/07/2013
5.88
 70,400 5.81 5.88 5.81 1,000 10,000 -0.1
05/07/2013
5.81
 112,500 5.95 5.95 5.74 0 0 0
04/07/2013
5.95
 32,000 5.88 5.95 5.88 0 0 0
03/07/2013
5.88
 71,100 5.95 6.02 5.88 0 0 0
02/07/2013
6.02
 212,800 6.02 6.02 5.88 1,000 0 0.0
01/07/2013
6.02
 13,900 5.95 6.02 5.88 3,000 100 0.0
28/06/2013
5.95
 104,600 6.02 6.02 5.88 0 0 0
27/06/2013
6.09
 57,600 6.02 6.09 5.95 0 0 0
26/06/2013
6.02
 85,900 5.95 6.02 5.74 0 0 0
25/06/2013
5.81
 194,700 5.95 6.02 5.74 0 0 0
24/06/2013
6.16
 42,500 6.16 6.16 6.09 0 0 0
21/06/2013
6.16
 105,600 6.16 6.16 6.02 0 0 0
20/06/2013
6.16
 74,000 6.16 6.16 5.95 0 0 0
19/06/2013
6.23
 59,900 6.23 6.30 6.16 1,000 0 0.0
18/06/2013
6.16
 65,500 6.16 6.16 6.02 5,000 0 0.0
17/06/2013
6.23
 60,200 6.30 6.30 6.02 0 0 0
14/06/2013
6.30
 77,200 6.30 6.37 6.30 0 0 0
13/06/2013
6.30
 118,400 6.30 6.37 6.23 0 4,000 0.0
12/06/2013
6.44
 438,200 6.30 6.58 6.16 0 0 0
11/06/2013
6.37
 169,600 6.44 6.51 6.30 0 0 0
10/06/2013
6.51
 343,500 6.58 6.58 6.30 0 0 0
07/06/2013
6.58
 525,000 6.44 6.58 6.37 0 4,200 0.0
06/06/2013
6.44
 229,200 6.30 6.44 6.30 23,000 5,800 0.2
05/06/2013
6.37
 221,800 6.30 6.37 6.16 0 0 0
04/06/2013
6.30
 429,200 6.44 6.44 6.16 0 0 0
03/06/2013
6.51
 436,500 6.58 6.58 6.30 0 0 0
31/05/2013
6.58
 348,000 6.72 6.93 6.51 2,000 0 0.0
30/05/2013
6.72
 965,400 6.30 6.72 6.30 0 13,000 -0.1
29/05/2013
6.37
 1,094,700 6.16 6.44 6.09 500 0 0.0
28/05/2013
6.09
 296,800 6.09 6.16 5.95 0 0 0
27/05/2013
6.02
 488,900 6.02 6.30 6.02 31,900 108,000 -0.7
24/05/2013
5.95
 828,600 5.53 5.95 5.53 33,100 25,000 0.1
23/05/2013
5.53
 270,300 5.53 5.60 5.46 0 71,700 -0.6
22/05/2013
5.60
 169,900 5.53 5.60 5.46 3,300 10,000 -0.1
21/05/2013
5.46
 212,800 5.46 5.53 5.39 0 0 0
20/05/2013
5.32
 77,100 5.32 5.39 5.25 0 20,000 -0.2
17/05/2013
5.32
 9,000 5.39 5.39 5.32 0 0 0
16/05/2013
5.39
 11,500 5.39 5.39 5.32 0 0 0
15/05/2013
5.39
 46,800 5.32 5.39 5.32 0 0 0
14/05/2013
5.39
 123,500 5.39 5.39 5.25 0 0 0
13/05/2013
5.46
 52,000 5.39 5.46 5.39 0 20,000 -0.2
10/05/2013
5.46
 32,400 5.46 5.53 5.39 8,000 0 0.1
09/05/2013
5.46
 48,900 5.39 5.53 5.39 0 0 0
08/05/2013
5.39
 40,900 5.39 5.39 5.32 0 0 0
07/05/2013
5.39
 74,600 5.53 5.53 5.39 0 0 0
06/05/2013
5.53
 156,400 5.39 5.53 5.39 0 0 0
03/05/2013
5.32
 41,400 5.32 5.32 5.25 0 0 0
02/05/2013
5.25
 39,300 5.39 5.39 5.25 0 0 0
26/04/2013
5.32
 12,600 5.32 5.32 5.25 0 0 0
25/04/2013
5.32
 13,400 5.39 5.39 5.25 0 100 0.0
24/04/2013
5.32
 40,500 5.39 5.60 5.25 10,900 0 0.1
23/04/2013
5.25
 25,900 5.32 5.32 5.18 0 0 0
22/04/2013
5.25
 25,200 5.32 5.32 5.18 15,000 0 0.1
18/04/2013
5.25
 79,900 5.25 5.39 5.25 0 0 0
17/04/2013
5.32
 33,600 5.32 5.32 5.18 0 0 0
16/04/2013
5.32
 62,900 5.32 5.32 5.18 0 0 0
15/04/2013
5.32
 120,200 5.39 5.39 5.32 0 0 0
12/04/2013
5.46
 90,700 5.60 5.60 5.46 2,000 0 0.0
11/04/2013
5.53
 88,100 5.53 5.60 5.39 100 0 0.0
10/04/2013
5.46
 154,500 5.60 5.67 5.46 0 0 0
09/04/2013
5.60
 188,100 5.60 5.67 5.60 0 0 0
08/04/2013
5.53
 70,100 5.60 5.67 5.53 0 1,000 0.0
05/04/2013
5.60
 110,400 5.46 5.60 5.39 0 0 0
04/04/2013
5.46
 82,900 5.53 5.53 5.46 100 0 0.0
03/04/2013
5.60
 80,200 5.60 5.60 5.46 0 0 0
02/04/2013
5.60
 157,900 5.74 5.74 5.60 0 0 0
01/04/2013
5.67
 156,700 5.53 5.81 5.46 0 0 0
29/03/2013
5.46
 160,200 5.32 5.46 5.25 0 0 0
28/03/2013
5.39
 74,000 5.46 5.53 5.39 0 0 0
27/03/2013
5.39
 120,400 5.53 5.53 5.39 1,000 0 0.0
26/03/2013
5.53
 51,200 5.67 5.67 5.53 0 0 0
25/03/2013
5.67
 138,200 5.74 5.81 5.60 10,000 0 0.1
22/03/2013
5.67
 87,100 5.74 5.74 5.60 6,000 0 0.0
21/03/2013
5.74
 129,700 5.74 5.81 5.67 0 0 0
20/03/2013: Cổ tức tiền mặt tỉ lệ: 8%
20/03/2013
5.74
 289,900 5.81 5.88 5.74 39,000 0 0.3
19/03/2013
5.67
 112,300 5.54 5.67 5.48 0 0 0
18/03/2013
5.67
 142,400 5.67 5.67 5.54 0 0 0
15/03/2013
5.73
 297,100 5.61 5.73 5.61 0 0 0
14/03/2013
5.73
 58,900 5.67 5.73 5.61 0 0 0
13/03/2013
5.73
 264,300 5.93 5.93 5.67 39,100 0 0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc