CTCP Kinh doanh LPG Việt Nam (pvg)

6.90
-0.10
(-1.43%)
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)
26/11/2021
12.61
 511,800 13.04 13.04 12.52 0 0 0
25/11/2021
13.04
 453,861 13.04 13.38 12.78 2,000 0 0.0
24/11/2021
13.04
 279,918 13.04 13.56 13.04 0 0 0
23/11/2021
13.04
 308,501 12.52 13.30 12.52 0 0 0
22/11/2021
12.52
 1,059,328 13.82 13.82 12.43 5,500 0 0.1
19/11/2021
13.82
 1,490,550 14.68 14.94 13.38 7,000 0 0.1
18/11/2021
14.68
 785,862 15.28 15.28 14.68 0 5,200 -0.1
17/11/2021
15.28
 1,258,637 14.68 15.71 14.68 8,300 59,400 -0.9
16/11/2021
14.68
 844,782 14.16 15.02 14.16 0 0 0
15/11/2021
14.16
 1,387,016 14.94 15.02 13.82 5,000 100 0.1
12/11/2021
14.94
 564,212 15.11 15.54 14.25 8,000 3,300 0.1
11/11/2021
15.11
 1,284,356 15.28 15.97 14.68 0 4,900 -0.1
10/11/2021
15.28
 2,052,771 13.90 15.28 13.82 0 54,600 -0.9
09/11/2021
13.90
 536,530 13.99 14.16 13.73 31,000 4,100 0.4
08/11/2021
13.99
 899,549 13.64 14.33 13.73 25,000 0 0.4
05/11/2021
13.64
 532,705 13.82 13.99 13.64 10,000 0 0.2
04/11/2021
13.82
 636,381 13.38 14.25 13.12 0 0 0
03/11/2021
13.38
 916,174 13.73 14.07 13.38 30,000 4,000 0.4
02/11/2021
13.73
 993,245 13.90 14.07 13.56 1,000 0 0.0
01/11/2021
13.90
 804,049 13.99 14.33 13.90 100 29,300 -0.5
29/10/2021
13.99
 1,294,500 14.42 14.42 13.99 1,000 0 0.0
28/10/2021
14.42
 801,300 14.59 14.68 14.16 3,000 24,800 -0.4
27/10/2021
14.59
 988,100 14.85 14.94 14.42 0 15,000 -0.3
26/10/2021
14.85
 829,400 14.51 15.11 14.68 100 29,100 -0.5
25/10/2021
14.51
 916,500 14.16 15.20 14.42 300 1,000 -0.0
22/10/2021
14.16
 1,512,000 14.07 14.33 13.12 7,000 500 0.1
21/10/2021
14.07
 663,000 14.42 14.68 13.90 0 500 -0.0
20/10/2021
14.42
 1,249,000 14.51 14.59 13.90 19,100 1,000 0.3
19/10/2021
14.51
 1,077,700 14.94 14.94 14.42 4,500 4,200 0.0
18/10/2021
14.94
 1,696,200 15.46 15.80 14.85 1,000 63,500 0
15/10/2021
15.46
 1,500,400 15.28 15.97 14.94 0 2,100 -0.0
14/10/2021
15.28
 1,058,500 15.02 15.46 15.02 0 2,100 -0.0
13/10/2021
15.02
 1,341,900 14.76 15.28 14.42 17,800 1,000 0.3
12/10/2021
14.76
 1,607,700 15.11 15.37 14.25 33,600 11,300 0.4
11/10/2021
15.11
 938,000 15.63 16.84 14.94 16,000 5,200 0.2
08/10/2021
15.63
 1,781,200 15.20 16.32 14.85 1,200 118,300 -2.0
07/10/2021
15.20
 1,890,448 15.97 15.97 15.02 5,500 1,400 0.1
06/10/2021
15.97
 1,570,800 15.89 16.41 15.20 44,500 6,100 0.7
05/10/2021
15.89
 2,055,088 15.20 16.58 14.85 11,900 0 0.2
04/10/2021
15.20
 2,719,949 14.59 15.97 14.94 6,200 0 0.1
01/10/2021
14.59
 2,175,911 13.30 14.59 13.21 66,700 45,900 0.3
30/09/2021
13.30
 1,317,249 13.56 14.68 13.21 30,600 1,400 0.5
29/09/2021
13.56
 3,093,845 12.35 13.56 12.78 41,900 27,200 0.2
28/09/2021
12.35
 2,165,790 11.22 12.35 11.31 9,300 200,900 -2.6
27/09/2021
11.22
 709,460 10.97 11.57 10.97 10,000 0 0.1
24/09/2021
10.97
 1,325,919 11.66 11.92 10.97 54,700 89,500 -0.4
23/09/2021
11.66
 1,117,200 12.09 12.52 11.66 17,600 0 0.2
22/09/2021
12.09
 1,205,650 12.09 12.52 11.74 110,000 88,100 0.3
21/09/2021
12.09
 1,445,452 11.40 12.17 10.53 79,900 0 1.1
20/09/2021
11.40
 1,207,188 11.40 11.92 11.31 15,300 175,000 -2.1
17/09/2021
11.40
 1,916,837 10.97 11.92 10.97 37,100 1,000 0.5
16/09/2021
10.97
 1,337,824 10.10 11.05 10.10 100 75,000 -0.9
15/09/2021
10.10
 927,800 9.24 10.10 9.07 0 100 0
14/09/2021
9.24
 655,750 9.41 9.67 9.07 0 1,000 -0.0
13/09/2021
9.41
 617,800 9.41 9.84 9.33 0 5,000 0
10/09/2021
9.41
 672,800 8.98 9.58 9.07 0 0 0
09/09/2021
8.98
 1,234,968 8.20 8.98 8.29 0 0 0
08/09/2021
8.20
 415,900 8.55 8.55 8.20 0 0 0
07/09/2021
8.55
 331,210 8.89 8.98 8.55 0 0 0
06/09/2021
8.89
 694,730 8.29 8.98 8.46 25,000 10,100 0.2
01/09/2021
8.29
 863,500 7.60 8.29 7.60 0 21,500 -0.2
31/08/2021
7.60
 139,300 7.60 7.77 7.51 0 0 0
30/08/2021
7.60
 16,900 7.60 7.68 7.51 0 100 -0.0
27/08/2021
7.60
 59,500 7.60 7.60 7.34 0 0 0
26/08/2021
7.60
 49,200 7.43 7.68 7.43 25,000 0 0.2
25/08/2021
7.43
 5,900 7.43 7.43 7.34 300 0 0.0
24/08/2021
7.43
 13,800 7.34 7.43 7.34 0 0 0
23/08/2021
7.34
 45,200 7.43 7.43 7.34 1,000 0 0.0
20/08/2021
7.43
 130,300 7.68 7.68 7.43 0 0 0
19/08/2021
7.68
 65,000 7.60 7.68 7.51 0 500 -0.0
18/08/2021
7.60
 85,300 7.60 7.68 7.43 0 500 -0.0
17/08/2021
7.60
 32,700 7.68 7.68 7.51 0 0 0
16/08/2021
7.68
 66,900 7.68 7.68 7.51 700 0 0.0
13/08/2021
7.68
 81,000 7.77 7.77 7.60 0 0 0
12/08/2021
7.77
 85,600 7.86 7.86 7.68 100 500 -0.0
11/08/2021
7.86
 127,500 7.68 7.94 7.68 200 300 -0.0
10/08/2021
7.68
 159,400 7.25 7.77 7.25 0 0 0
09/08/2021
7.25
 21,600 7.34 7.34 7.25 300 0 0.0
06/08/2021
7.34
 23,600 7.25 7.34 7.25 0 0 0
05/08/2021
7.25
 33,800 7.25 7.25 7.08 0 0 0
04/08/2021
7.25
 7,600 7.34 7.34 7.25 0 0 0
03/08/2021
7.34
 45,400 7.34 7.43 7.17 0 0 0
02/08/2021
7.34
 33,500 7.17 7.34 7.08 0 0 0
30/07/2021
7.17
 19,800 7.17 7.17 7.08 0 0 0
29/07/2021
7.17
 25,600 6.99 7.17 6.99 0 0 0
28/07/2021
6.99
 52,700 6.99 6.99 6.91 0 0 0
27/07/2021
6.99
 15,200 7.17 7.17 6.99 200 0 0.0
26/07/2021
7.17
 6,700 7.17 7.17 6.99 0 0 0
23/07/2021
7.17
 73,100 7.17 7.25 6.91 0 0 0
22/07/2021
7.17
 52,100 7.25 7.25 7.08 0 0 0
21/07/2021
7.25
 103,300 7.34 7.34 6.91 400 400 -0
20/07/2021
7.34
 49,800 7.43 7.43 7.17 0 0 0
19/07/2021
7.43
 50,200 7.51 7.51 7.25 0 0 0
16/07/2021
7.51
 27,900 7.51 7.60 7.34 0 0 0
15/07/2021
7.51
 12,900 7.51 7.51 7.51 100 0 0.0
14/07/2021
7.51
 13,500 7.51 7.60 7.43 0 500 -0.0
13/07/2021
7.51
 108,100 7.25 7.51 7.25 0 0 0
12/07/2021
7.25
 84,600 7.51 7.51 7.25 0 0 0
09/07/2021
7.51
 19,300 7.60 7.77 7.51 0 0 0
08/07/2021
7.60
 28,800 7.51 7.77 7.51 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |