CTCP Kinh doanh LPG Việt Nam (pvg)

6.70
-0.10
(-1.47%)
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)
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
26/04/2022
10.27
 456,400 9.41 10.27 8.55 0 100 -0.0
25/04/2022
9.41
 826,100 10.45 10.45 9.41 10,800 600 0.1
22/04/2022
10.45
 1,386,100 11.57 11.66 10.45 103 1,600 -0.0
21/04/2022
11.57
 1,380,600 12.78 12.78 11.57 0 0 0
20/04/2022
12.78
 845,300 14.16 14.16 12.78 0 300 -0.0
19/04/2022
14.16
 1,071,300 14.25 15.20 13.99 0 0 0
18/04/2022
14.25
 825,100 13.82 14.68 13.56 0 0 0
15/04/2022
13.82
 901,700 13.82 14.76 13.56 0 0 0
14/04/2022
13.82
 1,009,700 12.61 13.82 12.78 0 24,400 -0.4
13/04/2022
12.61
 397,400 12.52 13.21 12.17 0 0 0
12/04/2022
12.52
 429,100 13.30 13.64 12.00 500 3,900 -0.1
08/04/2022
13.30
 310,820 13.99 13.99 13.30 10 104,000 -1.6
07/04/2022
13.99
 534,050 14.07 14.59 13.64 0 18,600 -0.3
06/04/2022
14.07
 1,446,400 13.21 14.51 13.12 0 25,000 -0.4
05/04/2022
13.21
 354,250 12.78 13.30 12.78 60,200 0 0.9
04/04/2022
12.78
 193,029 12.43 12.78 12.26 100 0 0.0
01/04/2022
12.43
 622,300 12.78 12.78 12.09 0 0 0
31/03/2022
12.78
 267,509 12.95 13.12 12.69 21,100 0 0.3
30/03/2022
12.95
 423,200 13.30 13.30 12.69 44,000 200 0.7
29/03/2022
13.30
 490,025 13.30 13.64 12.95 0 500 -0.0
28/03/2022
13.30
 527,197 13.38 13.56 13.04 100 0 0.0
25/03/2022
13.38
 407,820 13.38 13.56 13.30 0 0 0
24/03/2022
13.38
 548,200 13.30 13.73 13.30 200 0 0.0
23/03/2022
13.30
 612,409 13.38 13.56 13.12 100 800 -0.0
22/03/2022
13.38
 471,513 13.04 13.73 13.04 400 0 0.0
21/03/2022
13.04
 432,400 13.04 13.30 12.95 100 1,000 -0.0
18/03/2022
13.04
 506,864 12.78 13.30 13.04 0 0 0
17/03/2022
12.78
 476,911 13.30 13.38 12.61 200 100 0.0
16/03/2022
13.30
 374,140 13.47 14.76 12.52 0 10,100 -0.2
15/03/2022
13.47
 1,073,309 13.64 13.82 12.35 10,000 153,200 -2.1
14/03/2022
13.64
 1,267,981 15.11 15.11 13.64 200 15,800 -0.3
11/03/2022
15.11
 1,194,128 15.97 15.97 14.68 49,900 10,000 0.7
10/03/2022
15.97
 1,289,534 16.58 16.66 14.94 21,900 108,600 -1.6
09/03/2022
16.58
 2,275,866 15.11 16.58 14.68 140,900 6,900 2.5
08/03/2022
15.11
 1,301,340 15.54 15.97 14.68 11,600 113,800 -1.8
07/03/2022
15.54
 2,131,472 14.16 15.54 13.99 370 4,700 -0.1
04/03/2022
14.16
 793,100 14.68 14.94 13.82 65,000 15,000 0.8
03/03/2022
14.68
 1,684,141 13.64 14.68 13.47 130,700 0 2.1
02/03/2022
13.64
 1,224,210 13.47 14.25 12.17 29,800 1,000 0.5
01/03/2022
13.47
 681,600 13.30 13.90 13.30 2,700 0 0.0
28/02/2022
13.30
 401,230 13.04 13.64 13.04 0 25,000 -0.4
25/02/2022
13.04
 709,203 13.73 13.90 12.95 15,000 150,000 -2.0
24/02/2022
13.73
 1,723,529 13.21 13.99 12.87 0 0 0
23/02/2022
13.21
 1,019,134 12.52 13.30 12.52 0 500 -0.0
22/02/2022
12.52
 740,450 11.83 12.87 11.83 5,000 2,000 0.0
21/02/2022
11.83
 219,931 11.48 11.92 11.48 25,000 2,500 0.3
18/02/2022
11.48
 197,200 11.66 11.66 11.22 0 2,000 -0.0
17/02/2022
11.66
 280,750 11.66 11.92 11.31 0 0 0
16/02/2022
11.66
 151,800 12.00 12.00 11.31 0 0 0
15/02/2022
12.00
 431,657 12.09 12.95 11.66 0 200 -0.0
14/02/2022
12.09
 442,180 11.05 12.09 11.22 0 100 -0.0
11/02/2022
11.05
 113,600 10.88 11.14 10.79 0 15,000 -0.2
10/02/2022
10.88
 183,741 10.71 11.05 10.71 0 0 0
09/02/2022
10.71
 246,500 10.62 11.05 10.62 35,200 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |