CTCP Kinh doanh LPG Việt Nam (pvg)

6
-0.10
(-1.64%)
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
(2026-08-19) 		0.50 8.93% 2,514,100 -100 -0.0
5.60
7.30
6
2 tháng
(2026-07-20) 		0.50 8.93% 3,343,700 -3,300 -0.0
5.50
7.30
6
3 tháng
(2026-06-22) 		0.20 3.39% 4,388,200 -31,100 -0.2
5.50
7.30
6
6 tháng
(2026-03-23) 		-0.40 -6.15% 9,923,000 -4,000 0.0
5.50
7.30
6
12 tháng
(2025-09-23) 		-0.60 -8.96% 28,642,200 57,100 0.1
5.50
9.30
6
24 tháng
(2024-09-30) 		-0.70 -10.29% 49,808,453 -111,667 -1.2
5.50
9.30
6
36 tháng
(2023-10-04) 		-2.75 -31.08% 65,111,037 629,175 5.5
5.50
9.30
6
60 tháng
(2021-10-14) 		-9.18 -60.09% 227,409,064 2,187,970 20.5
4.87
16.58
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
8.21
 18,401 8.21 8.21 8.12 0 0 0
11/01/2024
8.30
 1,827 8.30 8.30 8.30 0 300 -0.0
10/01/2024
8.30
 59,710 8.21 8.30 8.21 34,000 0 0.3
09/01/2024
8.21
 30,110 8.30 8.30 8.21 0 0 0
08/01/2024
8.21
 52,500 8.21 8.49 8.21 15,000 0 0.1
05/01/2024
8.30
 33,500 8.30 8.40 8.21 0 0 0
04/01/2024
8.30
 56,300 8.21 8.30 8.12 300 0 0.0
03/01/2024
8.21
 26,300 8.21 8.30 8.12 10,000 0 0.1
02/01/2024
8.21
 7,600 8.30 8.30 8.21 0 0 0
01/01/2024
8.21
 41,800 8.21 8.21 8.12 0 0 0
29/12/2023
8.21
 41,800 8.21 8.21 8.12 0 0 0
28/12/2023
8.21
 80,600 8.21 8.21 8.12 10,000 0 0.1
27/12/2023
8.21
 7,400 8.21 8.21 8.12 2,000 0 0.0
26/12/2023
8.21
 25,533 8.12 8.21 8.12 11,000 0 0.1
25/12/2023
8.12
 5,501 8.21 8.21 8.12 0 0 0
22/12/2023
8.03
 10,725 8.12 8.21 8.03 2,000 0 0.0
21/12/2023
8.21
 1,702 8.21 8.30 8.21 0 0 0
20/12/2023
8.21
 33,002 8.21 8.21 8.12 1,000 0 0.0
19/12/2023
8.21
 81,100 8.30 8.30 7.94 1,100 0 0.0
18/12/2023
7.94
 2,400 8.12 8.12 7.94 0 0 0
15/12/2023
8.21
 19,000 8.21 8.21 7.94 6,000 4,000 0.0
14/12/2023
8.21
 28,300 8.21 8.30 7.67 0 0 0
13/12/2023
8.21
 50,400 8.30 8.30 8.03 0 0 0
12/12/2023
8.30
 29,100 8.30 8.30 8.12 0 0 0
11/12/2023
8.30
 45,301 8.12 8.40 8.12 25,000 0 0.2
08/12/2023
8.21
 48,400 8.21 8.40 8.21 0 0 0
07/12/2023
8.30
 26,900 8.40 8.40 8.21 10,000 0 0.1
06/12/2023
8.40
 48,800 8.40 8.49 8.30 7,000 0 0.1
05/12/2023
8.40
 33,500 8.30 8.40 8.30 0 0 0
04/12/2023
8.21
 27,400 8.40 8.40 8.21 0 0 0
01/12/2023
6.75
 110,800 6.66 6.75 6.57 100 0 0.0
30/11/2023
8.21
 86,500 8.30 8.40 8.21 0 0 0
29/11/2023
8.21
 18,611 8.30 8.40 8.21 0 0 0
28/11/2023
8.12
 10,900 8.12 8.12 8.12 0 0 0
27/11/2023
8.21
 2,303 8.30 8.30 8.12 0 0 0
24/11/2023
8.21
 33,400 8.21 8.21 8.12 0 0 0
23/11/2023
8.21
 39,100 8.40 8.49 8.21 0 0 0
22/11/2023
8.40
 21,507 8.30 8.49 8.30 5,000 0 0.0
21/11/2023
8.30
 29,300 8.30 8.49 8.30 10,000 0 0.1
20/11/2023
8.30
 14,901 8.21 8.40 8.21 0 3,600 -0.0
17/11/2023
8.30
 32,101 8.40 8.67 8.30 0 0 0
16/11/2023
8.49
 32,700 8.30 8.49 8.30 5,000 0 0.0
15/11/2023
8.49
 43,401 8.49 8.58 8.40 0 4,400 -0.0
14/11/2023
8.40
 23,818 8.49 8.49 8.30 0 0 0
13/11/2023
8.30
 13,700 8.30 8.40 8.30 0 0 0
10/11/2023
8.30
 20,900 8.30 8.58 8.30 0 100 -0.0
09/11/2023
8.30
 34,664 8.40 8.58 8.30 0 5,000 -0.0
08/11/2023
8.49
 32,800 8.21 8.49 8.21 0 0 0
07/11/2023
9.22
 250,114 9.49 9.76 9.22 15,000 0 0.2
06/11/2023
8.40
 7,410 8.21 8.40 8.21 0 500 -0.0
03/11/2023
8.49
 12,800 8.58 8.67 8.21 0 0 0
02/11/2023
8.40
 71,088 8.21 8.58 8.12 600 0 0.0
01/11/2023
7.85
 31,310 7.48 7.85 7.48 0 0 0
31/10/2023
7.85
 45,200 8.12 8.12 7.85 5,000 0 0.0
30/10/2023
8.12
 17,300 8.12 8.21 8.12 0 0 0
27/10/2023
6.02
 209,700 5.75 6.02 5.48 0 0 0
26/10/2023
8.03
 125,352 8.58 8.58 7.85 0 0 0
25/10/2023
8.58
 29,600 8.67 8.85 8.58 2,000 0 0.0
24/10/2023
8.85
 47,500 8.67 8.85 8.58 0 10,000 -0.1
23/10/2023
8.67
 5,500 8.76 8.76 8.58 0 2,000 -0.0
20/10/2023
8.67
 35,000 8.76 8.76 8.49 0 0 0
19/10/2023
8.67
 46,600 8.58 8.85 8.58 0 0 0
18/10/2023
8.58
 116,933 8.85 8.85 8.49 0 0 0
17/10/2023
8.85
 79,052 9.22 9.22 8.85 0 0 0
16/10/2023
9.13
 48,113 9.22 9.31 9.03 0 0 0
13/10/2023
9.13
 82,612 9.22 9.22 8.94 0 10,000 -0.1
12/10/2023
9.03
 44,800 9.13 9.22 8.85 0 0 0
11/10/2023
9.13
 83,878 9.03 9.31 9.03 0 10,000 -0.1
10/10/2023
9.03
 41,800 9.13 9.13 9.03 0 0 0
09/10/2023
9.13
 90,110 9.13 9.22 9.03 37,500 0 0.4
06/10/2023
8.94
 96,617 8.94 9.13 8.85 72,100 0 0.7
05/10/2023
8.76
 149,600 8.85 9.13 8.67 93,000 0 0.9
04/10/2023
8.85
 65,801 8.58 8.85 8.58 0 0 0
03/10/2023
8.58
 117,500 8.76 8.76 8.58 0 0 0
02/10/2023
8.85
 36,900 8.85 8.85 8.85 0 0 0
29/09/2023
8.76
 64,000 9.03 9.13 8.67 0 0 0
28/09/2023
8.85
 47,010 8.85 9.03 8.67 0 0 0
27/09/2023
8.67
 72,312 8.58 8.85 8.49 20,000 0 0.2
26/09/2023
8.58
 234,930 8.85 8.85 8.58 10,000 0 0.1
25/09/2023
8.58
 210,505 9.13 9.13 8.58 10,000 0 0.1
22/09/2023
9.22
 290,200 9.31 9.40 9.03 26,500 400 0.3
21/09/2023
9.31
 256,800 9.49 9.49 9.22 26,500 54,500 -0.3
20/09/2023
9.40
 178,971 9.49 9.58 9.31 0 0 0
19/09/2023
6.02
 209,700 5.75 6.02 5.48 0 0 0
18/09/2023
9.49
 330,126 10.04 10.04 9.49 0 0 0
15/09/2023
6.02
 209,700 5.75 6.02 5.48 0 0 0
14/09/2023
9.40
 140,701 9.31 9.49 9.31 2,300 0 0.0
13/09/2023
9.31
 275,303 9.31 9.58 9.22 0 2,300 -0.0
12/09/2023
9.13
 74,000 9.31 9.31 9.13 20,000 0 0.2
11/09/2023
9.13
 199,350 9.40 9.40 9.13 0 4,000 -0.0
08/09/2023
9.31
 173,793 9.31 9.40 9.22 0 0 0
07/09/2023
9.31
 184,203 9.40 9.49 9.13 0 0 0
06/09/2023
9.40
 122,775 9.58 9.58 9.31 0 8,000 -0.1
05/09/2023
9.40
 162,803 9.22 9.58 9.13 0 10,000 -0.1
04/09/2023
7.21
 52,909 7.12 7.21 7.03 0 600 -0.0
01/09/2023
6.48
 17,600 6.57 6.57 6.48 0 0 0
31/08/2023
9.13
 121,700 9.13 9.13 8.85 0 0 0
30/08/2023
8.94
 76,900 9.03 9.03 8.85 0 0 0
29/08/2023
8.94
 134,120 9.03 9.13 8.85 0 0 0
28/08/2023
9.03
 104,801 9.22 9.22 8.85 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |