CTCP Kinh doanh LPG Việt Nam (pvg)

5.60
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
(2026-06-29) 		-0.30 -5.08% 986,600 -25,000 0
5.50
5.90
5.60
2 tháng
(2026-06-01) 		-0.50 -8.20% 2,079,800 -42,800 0
5.50
6.10
5.60
3 tháng
(2026-05-04) 		-0.70 -11.11% 3,641,300 -46,700 0
5.50
6.50
5.60
6 tháng
(2026-01-30) 		-1.70 -23.29% 15,338,000 -50,400 -0.6
5.50
9.30
5.60
12 tháng
(2025-08-04) 		-1.20 -17.65% 27,221,400 35,700 -0.1
5.50
9.30
5.60
24 tháng
(2024-08-08) 		-1.40 -20% 44,240,039 -102,870 -1.3
5.50
9.30
5.60
36 tháng
(2023-08-14) 		-4.26 -43.18% 62,883,925 575,375 5.2
5.50
9.86
5.60
60 tháng
(2021-08-24) 		-1.83 -24.58% 256,825,799 1,742,670 16.0
4.87
16.58
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2022
10.62
 97,179 10.79 10.79 10.53 0 100 -0.0
07/02/2022
10.79
 185,100 9.84 10.79 10.02 600 0 0.0
28/01/2022
9.84
 122,400 9.76 9.93 9.67 2,000 0 0.0
27/01/2022
9.76
 163,900 9.84 10.02 9.76 0 0 0
26/01/2022
9.84
 90,250 9.93 10.19 9.67 0 0 0
25/01/2022
9.93
 188,045 9.93 10.02 9.50 5,000 100 0.1
24/01/2022
9.93
 321,300 10.53 10.53 9.93 2,700 0 0.0
21/01/2022
10.53
 250,900 10.36 10.62 10.19 0 100 -0.0
20/01/2022
10.36
 151,700 10.19 10.71 9.93 0 0 0
19/01/2022
10.19
 358,300 9.67 10.62 9.50 25,100 0 0.3
18/01/2022
9.67
 536,400 10.71 10.71 9.67 35,000 100 0.4
17/01/2022
10.71
 325,757 11.83 12.17 10.71 15,000 0 0.2
14/01/2022
11.83
 126,550 11.92 11.92 11.31 1,000 0 0.0
13/01/2022
11.92
 349,810 11.92 12.52 11.92 0 0 0
12/01/2022
11.92
 506,800 12.00 12.52 11.92 0 0 0
11/01/2022
12.00
 457,500 12.26 12.52 11.92 1,000 13,500 -0.2
10/01/2022
12.26
 578,449 12.52 12.78 12.26 2,000 37,000 -0.5
07/01/2022
12.52
 575,508 12.35 12.61 12.26 0 100,000 -1.4
06/01/2022
12.35
 345,000 12.43 12.69 12.26 100 50,000 -0.7
05/01/2022
12.43
 400,000 12.43 12.95 12.43 0 1,000 -0.0
04/01/2022
12.43
 284,241 12.26 12.78 12.26 0 15,000 -0.2
31/12/2021
12.26
 291,200 12.26 12.43 12.09 4,000 0 0.1
30/12/2021
12.26
 374,528 12.35 12.69 12.26 0 13,900 -0.2
29/12/2021
12.35
 249,800 12.35 12.69 12.26 5,000 0 0.1
28/12/2021
12.35
 528,200 12.78 12.95 12.35 0 5,000 -0.1
27/12/2021
12.78
 143,300 12.87 13.04 11.66 30,000 0 0.4
24/12/2021
12.87
 324,500 13.12 13.64 12.69 15,000 0 0.2
23/12/2021
13.12
 989,668 12.09 13.21 12.00 10,000 8,100 0.0
22/12/2021
12.09
 246,420 12.35 12.61 12.00 0 5,000 -0.1
21/12/2021
12.35
 480,220 11.92 12.61 11.83 15,000 10,000 0.1
20/12/2021
11.92
 354,583 12.35 12.43 11.92 3,700 111,100 -1.5
17/12/2021
12.35
 222,700 12.43 12.61 12.26 7,500 0 0.1
16/12/2021
12.43
 167,800 12.43 12.61 12.26 10,100 0 0.1
15/12/2021
12.43
 311,400 12.26 12.43 12.00 0 0 0
14/12/2021
12.26
 292,800 12.35 12.61 12.17 15,000 0 0.2
13/12/2021
12.35
 186,900 12.35 12.69 12.26 0 0 0
10/12/2021
12.35
 352,662 12.52 12.52 12.17 1,200 15,000 -0.2
09/12/2021
12.52
 137,543 12.52 12.69 12.35 21,200 0 0.3
08/12/2021
12.52
 191,201 12.35 12.78 12.35 28,800 0 0.4
07/12/2021
12.35
 466,400 11.66 12.52 11.66 135,000 6,000 1.8
06/12/2021
11.66
 277,550 12.52 12.95 11.66 13,000 1,000 0.2
03/12/2021
12.52
 333,300 12.95 13.21 12.52 23,000 0 0.3
02/12/2021
12.95
 417,032 12.95 13.04 12.69 27,600 6,000 0.3
01/12/2021
12.95
 185,105 12.78 12.95 12.61 47,400 4,000 0.6
30/11/2021
12.78
 359,700 12.87 13.30 12.78 0 0 0
29/11/2021
12.87
 370,010 12.61 13.12 12.17 2,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |