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)
12/10/2012
5.54
 131,100 5.54 5.73 5.54 0 0 0
11/10/2012
5.73
 336,400 5.61 5.86 5.54 0 1,000 0.0
10/10/2012
5.54
 143,200 5.48 5.54 5.42 0 0 0
09/10/2012
5.61
 249,100 5.61 5.67 5.42 0 0 0
08/10/2012
5.54
 200,000 5.35 5.61 5.35 0 35,000 -0.3
05/10/2012
5.35
 91,900 5.35 5.42 5.29 0 41,100 -0.3
04/10/2012
5.35
 271,200 5.29 5.42 5.29 49,300 0 0.4
03/10/2012
5.22
 133,600 5.29 5.42 5.22 0 1,000 0.0
02/10/2012
5.29
 117,500 4.97 5.29 4.91 1,000 0 0.0
01/10/2012
5.22
 284,700 5.54 5.54 5.22 0 0 0
28/09/2012
5.54
 82,000 5.54 5.61 5.54 0 20,100 -0.2
27/09/2012
5.61
 81,800 5.67 5.73 5.61 20,000 0 0.2
26/09/2012
5.73
 129,900 5.54 5.73 5.54 31,500 62,800 -0.3
25/09/2012
5.61
 100,200 5.61 5.67 5.54 0 29,600 -0.3
24/09/2012
5.67
 104,600 5.73 5.73 5.54 100 0 0.0
21/09/2012
5.73
 145,200 5.48 5.86 5.48 0 0 0
20/09/2012
5.67
 359,600 5.48 5.80 5.48 0 105,100 -0.9
19/09/2012
5.86
 261,400 5.67 5.93 5.67 0 0 0
18/09/2012
5.67
 388,600 6.05 6.05 5.67 0 49,300 -0.4
17/09/2012
6.05
 157,200 6.18 6.18 5.99 0 34,200 -0.3
14/09/2012
6.18
 250,200 6.12 6.24 6.05 20,000 79,800 -0.6
13/09/2012
5.93
 263,800 5.93 6.05 5.80 0 0 0
12/09/2012
5.93
 73,500 5.99 6.12 5.93 0 9,200 -0.1
11/09/2012
5.93
 193,400 5.61 6.05 5.61 0 54,000 -0.5
10/09/2012
5.93
 291,300 6.37 6.37 5.93 0 0 0
07/09/2012
6.37
 224,600 6.37 6.44 6.31 0 105,100 -1.1
06/09/2012
6.37
 231,200 6.31 6.50 6.31 0 87,900 -0.9
05/09/2012
6.50
 420,000 6.69 6.75 6.44 0 140,000 -1.4
04/09/2012
6.63
 413,100 6.56 6.75 6.56 0 140,000 -1.5
31/08/2012
6.50
 144,500 6.37 6.56 6.37 31,600 0 0.3
30/08/2012
6.44
 222,900 6.44 6.69 6.37 8,400 0 0.1
29/08/2012
6.56
 366,900 6.05 6.56 6.05 0 0 0
28/08/2012
6.24
 155,300 6.18 6.31 5.93 0 8,800 -0.1
27/08/2012
6.05
 377,200 6.50 6.50 6.05 0 2,600 0.0
24/08/2012
6.50
 501,000 5.73 6.50 5.73 1,600 0 0.0
23/08/2012
6.12
 469,900 6.63 6.63 6.12 6,000 0 0.1
22/08/2012
6.50
 689,900 6.37 6.88 6.37 93,400 0 1.0
21/08/2012
6.82
 661,100 7.33 7.33 6.82 31,600 0 0.3
20/08/2012
7.33
 499,900 7.26 7.33 7.14 31,400 0 0.4
17/08/2012
7.20
 299,800 7.33 7.39 7.20 20,000 0 0.2
16/08/2012
7.33
 895,500 6.95 7.39 6.95 0 3,000 0.0
15/08/2012
7.01
 119,900 6.95 7.01 6.88 0 0 0
14/08/2012
6.95
 70,800 6.95 7.01 6.88 1,000 0 0.0
13/08/2012
6.95
 238,000 6.88 7.01 6.82 0 0 0
10/08/2012
6.95
 101,400 6.88 7.01 6.88 0 0 0
09/08/2012
7.01
 259,600 7.33 7.33 6.95 1,000 120,000 -1.3
08/08/2012
7.14
 262,700 7.01 7.14 6.88 0 0 0
07/08/2012
6.88
 243,900 7.14 7.14 6.82 1,000 0 0.0
06/08/2012
7.01
 275,400 6.82 7.07 6.82 0 0 0
03/08/2012
6.75
 76,400 6.82 6.82 6.69 1,500 0 0.0
02/08/2012
6.82
 60,800 6.88 6.88 6.75 1,000 0 0.0
01/08/2012
6.75
 95,600 7.01 7.01 6.69 1,000 0 0.0
31/07/2012
6.82
 100,100 6.82 6.95 6.82 0 0 0
30/07/2012
6.82
 214,300 6.82 6.95 6.75 0 0 0
27/07/2012
6.82
 393,800 6.82 7.01 6.63 1,000 0 0.0
26/07/2012
7.07
 149,300 6.88 7.07 6.88 0 0 0
25/07/2012
7.01
 268,200 6.95 7.07 6.88 0 0 0
24/07/2012
7.01
 325,700 7.14 7.14 6.88 0 0 0
23/07/2012
7.14
 297,600 7.26 7.33 7.07 100 0 0.0
20/07/2012
7.26
 295,500 7.58 7.71 7.26 0 0 0
19/07/2012
7.52
 769,600 7.07 7.52 7.07 21,900 51,100 -0.4
18/07/2012
7.01
 203,800 7.07 7.20 6.88 2,000 0 0.0
17/07/2012
7.14
 237,700 6.82 7.14 6.82 0 0 0
16/07/2012
6.82
 249,000 7.01 7.07 6.75 20,000 0 0.2
13/07/2012
7.01
 388,800 6.75 7.14 6.75 10,100 1,000 0.1
12/07/2012
6.75
 162,800 6.69 6.82 6.63 15,500 0 0.2
11/07/2012
6.56
 262,000 6.56 6.69 6.44 120,000 0 1.3
10/07/2012
6.56
 77,300 6.50 6.63 6.37 0 0 0
09/07/2012
6.50
 208,600 6.75 6.75 6.44 800 0 0.0
06/07/2012
6.75
 155,200 6.88 7.01 6.75 0 1,000 0.0
05/07/2012
6.88
 325,500 6.44 6.95 6.37 0 1,300 0.0
04/07/2012
6.44
 127,400 6.69 6.69 6.44 5,000 0 0.1
03/07/2012
6.63
 314,700 6.75 6.75 6.37 2,000 29,900 -0.3
02/07/2012
6.82
 97,200 7.01 7.01 6.75 8,000 0 0.1
29/06/2012
7.01
 153,900 7.14 7.14 6.75 0 0 0
28/06/2012
7.07
 313,300 7.01 7.07 6.75 0 0 0
27/06/2012
6.88
 197,900 6.50 7.14 6.50 0 0 0
26/06/2012
7.01
 480,800 7.65 7.65 6.82 25,000 0 0.3
25/06/2012
7.26
 293,300 7.65 7.65 7.26 1,000 0 0.0
22/06/2012
7.65
 325,200 7.84 7.84 7.65 0 0 0
21/06/2012
7.84
 190,600 7.90 7.96 7.77 0 38,000 -0.5
20/06/2012
7.90
 89,200 7.90 7.96 7.84 0 100 0.0
19/06/2012
7.84
 320,300 8.03 8.03 7.77 0 0 0
18/06/2012
8.03
 227,300 8.16 8.22 7.96 0 0 0
15/06/2012
8.03
 318,300 8.03 8.09 7.84 0 0 0
14/06/2012
7.90
 329,400 7.90 8.03 7.84 1,000 40,000 -0.5
13/06/2012
7.90
 176,600 7.96 8.03 7.84 0 0 0
12/06/2012
7.90
 270,100 8.09 8.28 7.90 0 0 0
11/06/2012
8.03
 612,100 8.03 8.28 7.77 0 0 0
08/06/2012
7.90
 597,400 8.03 8.16 7.90 0 0 0
07/06/2012
8.03
 689,400 7.77 8.22 7.71 0 38,000 -0.5
06/06/2012: Cổ tức tiền mặt tỉ lệ: 12%
06/06/2012
7.77
 485,900 8.03 8.03 7.65 2,000 0 0.0
05/06/2012
7.65
 421,500 7.53 7.65 7.36 10,000 0 0.1
04/06/2012
7.41
 508,200 7.76 7.82 7.41 2,100 0 0.0
01/06/2012
7.82
 246,900 7.88 7.94 7.76 0 0 0
31/05/2012
7.82
 413,600 8.05 8.05 7.70 13,000 0 0.2
30/05/2012
7.99
 396,400 7.99 8.11 7.94 0 0 0
29/05/2012
7.99
 482,700 7.94 8.11 7.94 2,200 25,000 -0.3
28/05/2012
7.94
 271,200 8.40 8.40 7.88 0 0 0
25/05/2012
7.99
 488,700 7.76 7.99 7.76 0 1,000 0.0

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