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
(2024-10-22) 		0 0% 782,660 -1,500 -0.0
6.60
6.90
6.80
2 tháng
(2024-09-23) 		-0.10 -1.45% 1,556,565 4,133 0.0
6.60
6.90
6.80
3 tháng
(2024-08-23) 		-0.10 -1.45% 2,635,477 38,022 0.3
6.60
7.30
6.80
6 tháng
(2024-05-27) 		-1.69 -19.87% 8,595,029 190,475 1.5
6.60
8.49
6.80
12 tháng
(2023-11-27) 		-1.41 -17.20% 12,897,924 537,275 4.7
6.60
8.67
6.80
24 tháng
(2022-12-02) 		-0.54 -7.41% 48,153,584 1,576,375 14.4
6.02
9.95
6.80
36 tháng
(2021-12-07) 		-5.55 -44.93% 143,240,106 2,159,170 20.2
4.87
16.58
6.80
60 tháng
(2019-12-18) 		-0.45 -6.24% 241,697,468 2,245,760 21.4
4.87
16.58
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
9.13
 74,000 9.13 9.31 9.13 20,000 0 0.2
11/09/2023
9.13
 199,300 9.31 9.40 9.13 0 4,000 -0.0
08/09/2023
9.31
 173,700 9.31 9.40 9.22 0 0 0
07/09/2023
9.31
 184,200 9.40 9.49 9.13 0 0 0
06/09/2023
9.40
 122,700 9.40 9.58 9.31 0 8,000 -0.1
05/09/2023
9.40
 162,800 9.13 9.58 9.13 0 10,000 -0.1
31/08/2023
9.13
 121,700 8.94 9.13 8.85 0 0 0
30/08/2023
8.94
 76,900 8.94 9.03 8.85 0 0 0
29/08/2023
8.94
 134,100 9.03 9.13 8.85 0 0 0
28/08/2023
9.03
 104,800 8.94 9.22 8.85 5,000 0 0.0
25/08/2023
8.94
 86,000 8.94 9.13 8.85 0 0 0
24/08/2023
8.94
 137,400 8.94 8.94 8.85 0 0 0
23/08/2023
8.94
 78,000 8.94 9.13 8.76 0 0 0
22/08/2023
8.94
 189,900 8.94 9.03 8.58 0 0 0
21/08/2023
8.94
 318,100 8.67 8.94 8.49 0 0 0
18/08/2023
8.67
 601,400 9.58 9.67 8.67 50,000 23,000 0.3
17/08/2023
9.58
 411,100 9.86 9.95 9.58 75,000 0 0.8
16/08/2023
9.86
 353,600 9.86 9.95 9.67 0 125,000 -1.3
15/08/2023
9.86
 286,700 9.86 9.95 9.67 23,000 0 0.2
14/08/2023
9.86
 304,200 9.86 10.13 9.76 200 0 0.0
11/08/2023
9.86
 380,400 9.95 10.13 9.58 200 100 0.0
10/08/2023
9.95
 997,700 9.40 10.31 9.49 2,000 10,200 -0.1
09/08/2023
9.40
 179,600 9.40 9.49 9.31 0 0 0
08/08/2023
9.40
 618,500 9.22 9.49 9.22 0 2,200 -0.0
07/08/2023
9.22
 251,000 9.13 9.40 9.13 48,000 0 0.5
04/08/2023
9.13
 62,200 9.03 9.22 8.94 0 0 0
03/08/2023
9.03
 225,900 9.22 9.22 8.94 40,000 10,000 0.3
02/08/2023
9.22
 107,600 9.13 9.22 9.03 0 20,000 -0.2
01/08/2023
9.13
 206,000 9.22 9.31 9.13 0 1,100 -0.0
31/07/2023
9.22
 170,200 9.40 9.40 9.13 0 25,000 -0.3
28/07/2023
9.40
 240,400 9.31 9.40 9.13 0 0 0
27/07/2023
9.31
 181,400 9.22 9.40 9.13 0 0 0
26/07/2023
9.22
 183,000 9.31 9.58 9.22 0 0 0
25/07/2023
9.31
 152,800 9.40 9.49 9.22 0 0 0
24/07/2023
9.40
 491,800 9.58 9.58 9.22 0 0 0
21/07/2023
9.58
 288,200 9.49 9.67 9.40 0 0 0
20/07/2023
9.49
 174,200 9.49 9.58 9.31 0 1,300 -0.0
19/07/2023
9.49
 503,800 9.31 9.76 9.31 19,200 8,000 0.1
18/07/2023
9.31
 167,100 9.40 9.58 9.22 0 0 0
17/07/2023
9.40
 375,200 9.31 9.49 9.31 0 7,900 -0.1
14/07/2023
9.31
 293,500 9.22 9.40 9.22 0 0 0
13/07/2023
9.22
 256,300 9.13 9.40 9.13 0 0 0
12/07/2023
9.13
 162,800 9.22 9.49 9.13 2,900 1,000 0.0
11/07/2023
9.22
 250,100 9.49 9.76 9.22 15,000 0 0.2
10/07/2023
9.49
 351,300 9.22 9.49 9.22 0 0 0
07/07/2023
9.22
 109,900 9.03 9.22 9.03 0 0 0
06/07/2023
9.03
 168,900 9.40 9.49 8.94 8,000 7,200 0.0
05/07/2023
9.40
 265,313 9.31 9.40 9.13 0 22,000 -0.2
04/07/2023
9.31
 286,400 8.94 9.31 8.94 0 0 0
03/07/2023
8.94
 172,800 8.85 9.03 8.76 0 0 0
30/06/2023
8.85
 221,330 9.13 9.13 8.49 0 0 0
29/06/2023
9.13
 267,500 9.31 9.49 9.13 17,400 0 0.2
28/06/2023
9.31
 132,700 9.49 9.67 9.31 6,500 0 0.1
27/06/2023
9.49
 243,037 9.31 9.67 9.31 500 0 0.0
26/06/2023
9.31
 300,434 9.31 9.49 8.85 1,000 0 0.0
23/06/2023
9.31
 341,451 9.67 9.67 9.31 24,500 5,000 0.2
22/06/2023
9.67
 111,600 9.76 9.76 9.58 0 15,000 -0.2
21/06/2023
9.76
 427,155 9.76 10.04 9.40 15,000 50,000 -0.4
20/06/2023
9.76
 802,342 8.94 9.76 8.67 0 0 0
19/06/2023: Cổ tức tiền mặt tỉ lệ: 3%
19/06/2023
8.94
 529,548 8.76 9.40 8.85 0 0 0
16/06/2023
8.76
 781,927 9.03 9.91 8.76 133,200 1,000 1.4
15/06/2023
9.03
 761,081 8.23 9.03 8.05 26,300 10,500 0.2
14/06/2023
8.23
 475,850 8.05 8.41 8.05 45,000 0 0.4
13/06/2023
8.05
 155,006 7.96 8.05 7.88 0 0 0
12/06/2023
7.96
 63,700 7.79 8.14 7.79 0 0 0
09/06/2023
7.79
 87,700 7.96 8.05 7.79 0 0 0
08/06/2023
7.96
 257,500 7.96 8.32 7.88 0 60,000 -0.5
07/06/2023
7.96
 187,565 7.96 8.23 7.96 10,000 76,000 -0.6
06/06/2023
7.96
 169,000 8.14 8.23 7.96 1,000 50,000 -0.4
05/06/2023
8.14
 139,378 8.05 8.41 8.05 5,000 0 0.0
02/06/2023
8.05
 161,452 8.14 8.23 7.96 1,000 0 0.0
01/06/2023
8.14
 144,600 7.96 8.23 7.96 1,100 0 0.0
31/05/2023
7.96
 233,900 7.96 8.32 7.96 21,500 6,500 0.1
30/05/2023
7.96
 155,588 8.14 8.32 7.96 12,000 0 0.1
29/05/2023
8.14
 564,641 7.61 8.32 7.70 206,600 0 1.9
26/05/2023
7.61
 116,100 7.61 7.61 7.52 0 0 0
25/05/2023
7.61
 162,420 7.70 7.70 7.43 0 0 0
24/05/2023
7.70
 142,210 7.70 7.88 7.61 0 40,000 -0.3
23/05/2023
7.70
 268,366 7.70 7.88 7.61 23,000 0 0.2
22/05/2023
7.70
 313,223 7.43 7.88 7.61 95,500 0 0.8
19/05/2023
7.43
 407,783 7.34 7.70 7.34 39,000 0 0.3
18/05/2023
7.34
 112,800 7.34 7.43 7.26 40,000 0 0.3
17/05/2023
7.34
 212,110 7.26 7.52 7.26 10,000 0 0.1
16/05/2023
7.26
 194,107 7.08 7.43 6.99 25,000 0 0.2
15/05/2023
7.08
 131,200 6.99 7.17 6.99 0 0 0
12/05/2023
6.99
 38,100 6.99 7.08 6.90 0 0 0
11/05/2023
6.99
 73,200 7.08 7.17 6.90 0 0 0
10/05/2023
7.08
 14,300 7.08 7.08 6.99 20,000 0 0.2
09/05/2023
7.08
 82,412 6.99 7.17 6.99 0 0 0
08/05/2023
6.99
 30,000 7.08 7.17 6.99 0 0 0
05/05/2023
7.08
 55,720 6.99 7.08 6.90 0 0 0
04/05/2023
6.99
 121,016 7.17 7.17 6.90 0 0 0
28/04/2023
7.17
 18,709 7.08 7.17 6.90 0 0 0
27/04/2023
7.08
 245,700 6.81 7.17 6.72 200 0 0.0
26/04/2023
6.81
 109,900 6.81 6.90 6.64 0 0 0
25/04/2023
6.81
 39,819 6.90 6.90 6.81 0 0 0
24/04/2023
6.90
 85,900 6.90 6.90 6.81 0 0 0
21/04/2023
6.90
 66,106 6.90 7.08 6.81 0 0 0
20/04/2023
6.90
 45,444 6.81 6.90 6.72 0 2,500 -0.0
19/04/2023
6.81
 40,400 6.90 6.99 6.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |