CTCP Kinh doanh LPG Việt Nam (pvg)

7
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
(2024-08-20) 		-0.10 -1.41% 1,177,700 36,697 0.3
6.80
7.30
7
2 tháng
(2024-07-22) 		0 0% 2,704,900 34,297 0.2
6.70
7.30
7
3 tháng
(2024-06-21) 		-1.12 -13.81% 5,458,100 121,242 0.9
6.70
8.21
7
6 tháng
(2024-03-25) 		-1.12 -13.81% 9,122,400 257,442 2.1
6.70
8.67
7
12 tháng
(2023-09-25) 		-1.58 -18.39% 13,936,900 766,842 6.9
6.70
9.13
7
24 tháng
(2022-09-30) 		-1.94 -21.67% 54,194,363 1,650,244 15.0
4.87
9.95
7
36 tháng
(2021-10-05) 		-8.89 -55.94% 185,954,442 2,113,537 20.2
4.87
16.58
7
60 tháng
(2019-10-16) 		1.56 28.68% 242,910,924 1,519,527 16.9
4.58
16.58
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
9.20
 351,293 9.82 10.00 9.03 100 0 0.0
16/09/2022
9.82
 240,227 10.35 10.35 9.82 0 200 -0.0
15/09/2022
10.35
 325,005 10.09 10.62 10.18 0 0 0
14/09/2022
10.09
 280,565 10.18 10.26 9.73 100 0 0.0
13/09/2022
10.18
 224,820 9.91 10.18 9.82 0 0 0
12/09/2022
9.91
 217,109 9.73 10.44 9.91 24,000 0 0.3
09/09/2022
9.73
 209,000 9.47 9.73 9.38 0 0 0
08/09/2022
9.47
 289,600 9.64 10.00 9.29 0 0 0
07/09/2022
9.64
 800,900 10.71 10.71 9.64 0 0 0
06/09/2022
10.71
 565,902 10.35 10.80 10.44 0 0 0
05/09/2022
10.35
 555,400 10.53 10.71 10.09 15,500 0 0.2
31/08/2022
10.53
 363,700 11.06 11.06 10.53 0 0 0
30/08/2022
11.06
 277,027 11.06 11.33 10.80 4,000 100 0.0
29/08/2022
11.06
 1,105,002 10.53 11.06 10.18 1,000 0 0.0
26/08/2022
10.53
 492,700 10.88 11.06 10.44 5,000 0 0.1
25/08/2022
10.88
 742,417 10.53 11.24 10.26 52,500 0 0.6
24/08/2022
10.53
 834,100 10.26 10.71 10.35 76,000 2,000 0.9
23/08/2022
10.26
 667,756 9.38 10.26 9.38 0 0 0
22/08/2022
9.38
 398,200 9.29 9.56 9.20 1,500 0 0.0
19/08/2022
9.29
 329,200 9.29 9.56 9.20 3,000 0 0.0
18/08/2022
9.29
 110,919 9.38 9.38 9.11 0 0 0
17/08/2022
9.38
 345,400 9.20 9.64 9.20 42,000 0 0.4
16/08/2022
9.20
 188,800 9.29 9.29 9.11 0 5,000 -0.1
15/08/2022
9.29
 168,013 9.20 9.47 9.11 10,000 0 0.1
12/08/2022
9.20
 143,603 9.20 9.38 9.11 0 0 0
11/08/2022
9.20
 508,800 9.38 9.73 9.20 46,000 0 0.5
10/08/2022
9.38
 310,700 9.38 9.47 9.20 0 0 0
09/08/2022
9.38
 259,500 9.38 9.56 9.29 1,800 0 0.0
08/08/2022
9.38
 218,700 9.29 9.56 9.29 2,000 100 0.0
05/08/2022
9.29
 527,400 9.03 9.47 8.85 15,000 0 0.2
04/08/2022
9.03
 200,800 9.11 9.20 8.94 0 0 0
03/08/2022
9.11
 244,627 8.94 9.20 8.94 0 0 0
02/08/2022
8.94
 242,600 8.94 9.03 8.76 0 0 0
01/08/2022
8.94
 158,023 8.85 8.94 8.76 0 0 0
29/07/2022
8.85
 71,800 8.94 9.03 8.85 0 0 0
28/07/2022
8.94
 144,300 8.85 9.20 8.85 0 0 0
27/07/2022
8.85
 101,600 8.76 8.85 8.67 10,000 0 0.1
26/07/2022
8.76
 78,075 8.76 8.94 8.76 20,100 0 0.2
25/07/2022
8.76
 194,300 9.20 9.20 8.76 200 0 0.0
22/07/2022
9.20
 416,200 8.94 9.29 8.76 0 0 0
21/07/2022
8.94
 105,510 9.03 9.03 8.85 0 0 0
20/07/2022
9.03
 433,700 8.94 9.20 8.85 105,000 0 1.1
19/07/2022
8.94
 235,324 8.85 9.03 8.76 0 0 0
18/07/2022
8.85
 135,900 8.76 8.85 8.67 25,000 0 0.2
15/07/2022
8.76
 356,400 8.85 9.03 8.67 40,000 0 0.4
14/07/2022
8.85
 220,500 8.76 8.85 8.58 10,000 0 0.1
13/07/2022
8.76
 112,502 8.67 8.85 8.49 0 0 0
12/07/2022
8.67
 224,200 8.41 8.85 8.41 0 0 0
11/07/2022
8.41
 152,900 8.32 8.49 8.32 0 0 0
08/07/2022
8.32
 77,399 8.14 8.76 8.14 0 0 0
07/07/2022
8.14
 108,502 7.96 8.67 7.88 0 0 0
06/07/2022
7.96
 220,903 8.85 8.85 7.96 0 0 0
05/07/2022
8.85
 140,900 8.94 8.94 8.67 0 0 0
04/07/2022
8.94
 88,500 8.94 9.11 8.76 0 200 -0.0
01/07/2022
8.94
 95,500 8.85 8.94 8.49 0 0 0
30/06/2022
8.85
 177,654 8.85 9.20 8.85 52,000 0 0.5
29/06/2022
8.85
 113,900 9.03 9.11 8.85 3,400 0 0.0
28/06/2022
9.03
 169,700 8.94 9.20 8.76 20,200 0 0.2
27/06/2022
8.94
 78,654 8.94 9.20 8.49 0 0 0
24/06/2022
8.94
 122,300 8.94 9.29 8.85 0 0 0
23/06/2022
8.94
 182,945 8.32 8.94 8.32 0 0 0
22/06/2022
8.32
 252,400 8.49 8.67 8.05 0 75,300 -0.7
21/06/2022
8.49
 374,500 8.32 8.49 7.70 0 0 0
20/06/2022
8.32
 505,656 9.11 9.11 8.32 0 800 -0.0
17/06/2022
9.11
 523,246 9.73 9.73 8.85 300 0 0.0
16/06/2022
9.73
 212,500 9.64 10.18 9.64 0 0 0
15/06/2022
9.64
 224,020 10.18 10.26 9.47 0 0 0
14/06/2022
10.18
 339,500 9.82 10.35 8.85 0 0 0
13/06/2022
9.82
 773,500 10.88 10.88 9.82 0 0 0
10/06/2022
10.88
 482,800 11.77 11.77 10.88 0 0 0
09/06/2022
11.77
 392,600 11.77 12.48 11.50 100 100,000 -1.3
08/06/2022
11.77
 1,320,050 10.71 11.77 10.71 73,700 4,300 0.9
07/06/2022
10.71
 262,916 10.44 10.80 10.00 25,000 0 0.3
06/06/2022
10.44
 343,415 10.09 10.88 10.09 22,000 0 0.3
03/06/2022
10.09
 310,020 10.26 10.53 10.09 30,000 9,000 0.2
02/06/2022: Cổ tức tiền mặt tỉ lệ: 3%
02/06/2022
10.26
 348,705 10.71 10.97 10.26 70,000 0 0.8
01/06/2022
10.71
 337,829 10.53 11.05 10.53 15,000 0 0.2
31/05/2022
10.53
 668,750 9.93 10.71 9.93 15,000 0 0.2
30/05/2022
9.93
 495,310 9.84 10.36 9.84 25,100 0 0.3
27/05/2022
9.84
 381,600 9.41 9.93 9.41 33,000 0 0.4
26/05/2022
9.41
 335,000 9.41 9.76 9.33 0 0 0
25/05/2022
9.41
 307,300 8.89 9.58 8.89 0 0 0
24/05/2022
8.89
 211,600 9.07 9.24 8.63 0 1,300 -0.0
23/05/2022
9.07
 215,300 9.15 9.41 8.89 0 0 0
20/05/2022
9.15
 222,753 8.89 9.24 8.89 0 0 0
19/05/2022
8.89
 470,110 8.63 9.07 8.29 0 0 0
18/05/2022
8.63
 243,400 8.81 9.07 8.63 0 0 0
17/05/2022
8.81
 177,600 8.03 8.81 8.03 0 0 0
16/05/2022
8.03
 406,000 7.51 8.20 7.17 0 0 0
13/05/2022
7.51
 640,600 8.29 8.55 7.51 0 0 0
12/05/2022
8.29
 729,200 9.07 9.67 8.20 0 4,000 -0.0
11/05/2022
9.07
 138,200 9.50 9.84 9.07 0 10,000 -0.1
10/05/2022
9.50
 215,300 9.15 9.67 8.38 300 20,000 -0.2
09/05/2022
9.15
 444,400 10.10 10.10 9.15 7,500 0 0.1
06/05/2022
10.10
 287,100 10.53 10.53 10.10 10,000 0 0.1
05/05/2022
10.53
 353,100 10.71 11.14 10.45 200 1,000 -0.0
04/05/2022
10.71
 397,600 10.45 10.97 10.45 19,800 0 0.2
29/04/2022
10.45
 239,800 10.27 10.62 10.02 0 9,000 -0.1
28/04/2022
10.27
 298,347 10.62 10.79 10.19 3,010 0 0.0
27/04/2022
10.62
 244,300 10.27 10.62 10.02 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |