CTCP Kinh doanh LPG Việt Nam (pvg)

6.80
0.10
(1.49%)
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
(2024-10-23) 		-0.10 -1.47% 851,655 -1,300 -0.0
6.60
6.90
6.70
2 tháng
(2024-09-23) 		-0.20 -2.90% 1,645,865 4,333 0.0
6.60
6.90
6.70
3 tháng
(2024-08-26) 		-0.30 -4.29% 2,712,833 38,222 0.3
6.60
7.30
6.70
6 tháng
(2024-05-27) 		-1.79 -21.05% 8,684,329 190,675 1.5
6.60
8.49
6.70
12 tháng
(2023-11-28) 		-1.42 -17.50% 12,984,924 537,475 4.7
6.60
8.67
6.70
24 tháng
(2022-12-05) 		-0.56 -7.66% 48,039,974 1,576,575 14.4
6.02
9.95
6.70
36 tháng
(2021-12-08) 		-5.82 -46.49% 142,863,006 2,030,370 18.4
4.87
16.58
6.70
60 tháng
(2019-12-19) 		-0.38 -5.37% 241,737,268 2,245,960 21.4
4.87
16.58
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2011
8.69
 2,719,100 8.11 8.69 7.88 45,000 10,000 0.5
08/09/2011
8.11
 1,872,500 7.76 8.17 7.99 10,000 0 0.1
07/09/2011
7.76
 1,046,800 7.36 7.76 7.41 200 75,500 -1.0
06/09/2011
7.36
 866,600 7.41 7.47 7.24 147,000 0 1.9
05/09/2011
7.41
 936,500 7.82 7.82 7.36 21,100 110,000 -1.2
01/09/2011
7.82
 1,033,000 7.76 7.88 7.59 0 0 0
31/08/2011
7.76
 1,056,500 7.82 8.05 7.65 10,000 20,000 -0.1
30/08/2011
7.82
 1,015,600 7.88 8.17 7.76 30,000 0 0.4
29/08/2011
7.88
 1,201,900 7.36 7.88 7.36 0 0 0
26/08/2011
7.36
 1,057,900 7.18 7.53 7.18 8,300 0 0.1
25/08/2011
7.18
 570,000 7.01 7.24 6.95 98,500 0 1.2
24/08/2011
7.01
 585,000 7.07 7.30 6.95 2,000 0 0.0
23/08/2011
7.07
 677,300 7.30 7.41 7.01 0 0 0
22/08/2011
7.30
 1,114,400 6.89 7.30 6.84 20,000 250,000 -2.9
19/08/2011
6.89
 791,800 6.89 7.01 6.72 37,000 0 0.4
18/08/2011
6.89
 561,600 7.07 7.24 6.78 5,000 0 0.1
17/08/2011
7.07
 967,500 6.72 7.12 6.72 0 50,000 -0.6
16/08/2011
6.72
 197,900 6.60 6.78 6.60 0 20,000 -0.2
15/08/2011
6.60
 233,700 6.66 6.72 6.60 0 30,000 -0.3
12/08/2011
6.66
 340,800 6.55 6.95 6.60 0 0 0
11/08/2011
6.55
 383,700 6.72 6.72 6.37 22,000 20,000 0.0
10/08/2011
6.72
 317,200 6.43 6.89 6.55 0 0 0
09/08/2011
6.43
 985,100 6.78 6.78 6.43 0 25,400 -0.3
08/08/2011
6.78
 456,900 7.07 7.12 6.78 0 120,600 -1.4
05/08/2011
7.07
 616,400 7.12 7.36 6.95 50,000 30,000 0.2
04/08/2011
7.12
 676,700 6.84 7.12 6.89 300,000 0 3.7
03/08/2011
6.84
 349,100 6.66 6.84 6.55 0 0 0
02/08/2011
6.66
 563,900 6.89 6.95 6.60 0 0 0
01/08/2011
6.89
 222,500 7.07 7.18 6.84 3,000 0 0.0
29/07/2011
7.07
 563,300 7.12 7.30 6.89 7,000 0 0.1
28/07/2011
7.12
 398,000 7.01 7.36 7.07 0 0 0
27/07/2011
7.01
 149,700 6.95 7.07 6.89 0 0 0
26/07/2011
6.95
 137,000 7.01 7.12 6.95 0 0 0
25/07/2011
7.01
 145,300 7.12 7.18 7.01 3,000 0 0.0
22/07/2011
7.12
 482,700 7.12 7.30 7.07 2,000 0 0.0
21/07/2011
7.12
 393,700 7.24 7.36 7.07 0 0 0
20/07/2011
7.24
 781,900 6.89 7.24 6.89 0 0 0
19/07/2011
6.89
 406,100 7.07 7.07 6.84 3,000 0 0.0
18/07/2011
7.07
 770,900 7.12 7.12 6.89 0 0 0
15/07/2011
7.12
 259,600 7.18 7.18 7.01 0 0 0
14/07/2011
7.18
 584,800 7.01 7.18 6.95 75,000 0 0.9
13/07/2011
7.01
 323,400 7.12 7.18 6.95 0 0 0
12/07/2011
7.12
 600,900 6.95 7.12 6.78 0 0 0
11/07/2011
6.95
 466,300 7.12 7.12 6.84 0 0 0
08/07/2011
7.12
 557,900 7.12 7.18 6.95 0 0 0
07/07/2011
7.12
 371,400 7.12 7.30 7.01 0 0 0
06/07/2011
7.12
 632,200 7.24 7.41 7.12 0 0 0
05/07/2011
7.24
 384,200 6.89 7.24 7.07 0 0 0
04/07/2011
6.89
 600,500 6.84 7.01 6.60 0 0 0
01/07/2011
6.84
 741,800 7.12 7.12 6.78 0 0 0
30/06/2011
7.12
 336,500 7.30 7.36 7.01 0 0 0
29/06/2011
7.30
 323,600 7.47 7.53 7.12 0 0 0
28/06/2011
7.47
 1,334,800 7.41 7.76 7.41 153,000 0 2.0
27/06/2011
7.41
 881,100 7.18 7.53 7.18 0 0 0
24/06/2011
7.18
 645,900 7.07 7.30 7.07 0 0 0
23/06/2011
7.07
 479,100 7.07 7.30 6.89 5,000 0 0.1
22/06/2011
7.07
 610,500 7.18 7.47 7.01 0 0 0
21/06/2011
7.18
 682,400 6.78 7.18 6.78 0 0 0
20/06/2011
6.78
 626,800 6.95 7.01 6.60 5,000 0 0.1
17/06/2011
6.95
 1,208,400 7.30 7.41 6.95 20,000 0 0.3
16/06/2011
7.30
 1,040,800 7.24 7.65 6.95 10,000 0 0.1
15/06/2011
7.24
 882,300 7.53 7.53 7.24 14,000 0 0.2
14/06/2011
7.53
 2,314,200 8.11 8.23 7.53 53,000 0 0.7
13/06/2011
8.11
 1,167,400 7.88 8.28 7.65 0 0 0
10/06/2011
7.88
 597,800 7.53 7.88 7.59 600 0 0.0
09/06/2011
7.53
 1,855,200 6.95 7.53 6.84 6,000 1,000 0.1
08/06/2011
6.95
 1,983,100 6.72 7.18 6.78 4,000 2,000 0.0
07/06/2011
6.72
 821,200 6.37 6.72 6.37 0 0 0
06/06/2011
6.37
 804,700 6.43 6.60 6.14 0 0 0
03/06/2011
6.43
 1,926,700 6.26 6.66 6.20 7,000 1,000 0.1
02/06/2011
6.26
 312,500 5.97 6.26 6.20 0 0 0
01/06/2011
5.97
 592,300 5.62 5.97 5.45 5,000 0 0.0
31/05/2011
5.62
 640,800 5.68 5.85 5.50 8,000 0 0.1
30/05/2011
5.68
 891,800 5.73 6.08 5.68 1,000 4,400 -0.0
27/05/2011
5.73
 487,600 5.62 5.73 5.62 5,000 0 0.0
26/05/2011
5.62
 937,700 5.21 5.62 4.92 0 0 0
25/05/2011
5.21
 601,500 5.50 5.50 5.21 5,000 0 0.0
24/05/2011
5.50
 819,500 5.85 5.85 5.50 20,000 0 0.2
23/05/2011
5.85
 853,600 6.20 6.26 5.85 0 0 0
20/05/2011
6.20
 687,400 6.43 6.49 6.14 0 0 0
19/05/2011
6.43
 627,900 6.60 6.72 6.37 500 0 0.0
18/05/2011
6.60
 589,300 6.72 6.72 6.37 0 0 0
17/05/2011
6.72
 625,800 6.89 7.01 6.60 2,000 0 0.0
16/05/2011
6.89
 551,500 6.89 7.24 6.89 20,000 0 0.2
13/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2011
6.89
 2,437,800 6.72 7.12 6.66 60,000 0 0.7
12/05/2011
6.72
 1,385,800 6.92 6.92 6.62 0 0 0
11/05/2011
6.92
 904,700 7.13 7.39 6.87 0 0 0
10/05/2011
7.13
 732,100 6.87 7.13 6.98 0 0 0
09/05/2011
6.87
 1,344,700 6.57 6.87 6.51 7,000 0 0.1
06/05/2011
6.57
 818,900 6.36 6.62 6.36 0 0 0
05/05/2011
6.36
 1,501,400 6.16 6.62 6.31 0 0 0
04/05/2011
6.16
 604,300 6.36 6.51 6.10 0 0 0
29/04/2011
6.36
 265,000 6.46 6.46 6.26 0 0 0
28/04/2011
6.46
 134,900 6.41 6.51 6.36 0 0 0
27/04/2011
6.41
 208,400 6.36 6.51 6.31 0 0 0
26/04/2011
6.36
 219,400 6.67 6.77 6.21 0 0 0
25/04/2011
6.67
 909,500 6.36 6.67 6.46 0 0 0
22/04/2011
6.36
 262,100 6.31 6.41 6.16 0 0 0
21/04/2011
6.31
 153,000 6.62 6.72 6.26 0 0 0
20/04/2011
6.62
 175,900 6.51 6.72 6.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |