CTCP Kinh doanh LPG Việt Nam (pvg)

7
-0.30
(-4.11%)
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
(2026-02-11) 		0.70 10.61% 6,384,900 -50,900 -0.6
6.60
9.30
7
2 tháng
(2026-01-12) 		0.10 1.39% 10,880,600 17,200 -0.1
6.50
9.30
7
3 tháng
(2025-12-15) 		1.30 21.67% 13,393,300 -24,800 -0.4
6
9.30
7
6 tháng
(2025-09-15) 		0.50 7.35% 16,261,000 90,300 0.3
5.90
9.30
7
12 tháng
(2025-03-18) 		-0.10 -1.35% 27,030,600 127,800 0.5
5.90
9.30
7
24 tháng
(2024-03-25) 		-0.82 -10.11% 44,069,575 148,375 0.8
5.90
9.30
7
36 tháng
(2023-03-29) 		0.58 8.55% 75,698,350 1,112,075 10.2
5.90
9.95
7
60 tháng
(2021-04-08) 		-1.51 -17.11% 256,464,994 1,990,370 18.3
4.87
16.58
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2021
7.51
 27,900 7.43 7.51 7.34 0 0 0
20/05/2021
7.43
 32,400 7.51 7.60 7.34 0 0 0
19/05/2021
7.51
 33,200 7.60 7.60 7.43 200 0 0.0
18/05/2021
7.60
 21,500 7.68 7.68 7.51 0 0 0
17/05/2021
7.68
 35,000 7.68 7.77 7.51 0 0 0
14/05/2021
7.68
 34,200 7.68 7.77 7.60 0 0 0
13/05/2021
7.68
 83,500 7.77 7.86 7.68 0 0 0
12/05/2021
7.77
 103,500 7.68 7.77 7.60 0 0 0
11/05/2021
7.68
 21,100 7.68 7.86 7.68 0 0 0
10/05/2021
7.68
 64,200 7.77 7.77 7.51 3,000 0 0.0
07/05/2021
7.77
 49,900 7.77 7.77 7.51 0 0 0
06/05/2021
7.77
 70,500 7.86 7.94 7.68 1,000 0 0.0
05/05/2021
7.86
 110,610 7.77 8.12 7.60 500 1,000 -0.0
04/05/2021
7.77
 34,800 7.86 7.86 7.77 0 0 0
29/04/2021
7.86
 37,400 8.03 8.20 7.86 0 0 0
28/04/2021
8.03
 48,900 8.12 8.12 7.86 0 0 0
27/04/2021
8.12
 80,500 8.20 8.38 7.94 0 500 -0.0
26/04/2021
8.20
 287,510 8.38 8.46 8.12 16,000 0 0.2
23/04/2021
8.38
 94,300 8.29 8.38 8.20 0 0 0
22/04/2021
8.29
 123,100 8.46 8.55 8.20 0 0 0
20/04/2021
8.46
 83,730 8.46 8.63 8.38 0 0 0
19/04/2021
8.46
 42,200 8.55 8.72 8.38 0 0 0
16/04/2021
8.55
 190,005 8.81 8.81 8.46 0 200 -0.0
15/04/2021
8.81
 100,600 8.81 8.89 8.72 0 0 0
14/04/2021
8.81
 167,700 8.81 8.81 8.63 100 0 0.0
13/04/2021
8.81
 127,800 8.89 9.15 8.63 0 0 0
12/04/2021
8.89
 142,600 8.81 9.07 8.81 0 0 0
09/04/2021
8.81
 124,500 8.81 9.07 8.72 0 0 0
08/04/2021
8.81
 143,500 8.98 9.07 8.81 0 0 0
07/04/2021
8.98
 98,200 9.15 9.15 8.98 300 300 0
06/04/2021
9.15
 79,618 9.15 9.15 8.98 0 0 0
05/04/2021
9.15
 155,302 9.15 9.24 9.07 31,000 500 0.3
02/04/2021
9.15
 216,310 8.98 9.41 8.89 0 7,000 -0.1
01/04/2021
8.98
 161,964 8.81 9.07 8.72 300 0 0.0
31/03/2021
8.81
 315,206 8.98 9.15 8.20 0 0 0
30/03/2021
8.98
 54,010 8.98 8.98 8.89 0 0 0
29/03/2021
8.98
 120,906 8.98 9.15 8.81 0 0 0
26/03/2021
8.98
 198,300 8.98 9.07 8.63 2,000 2,000 -0.0
25/03/2021
8.98
 119,800 9.15 9.15 8.89 0 0 0
24/03/2021
9.15
 283,581 9.24 9.24 8.89 50,500 0 0.5
23/03/2021
9.24
 220,900 9.33 9.50 9.15 25,000 0 0.3
22/03/2021
9.33
 359,215 9.15 9.41 9.07 75,500 0 0.8
19/03/2021
9.15
 241,300 9.24 9.24 8.98 0 0 0
18/03/2021
9.24
 260,400 9.24 9.33 9.07 0 0 0
17/03/2021
9.24
 396,200 9.33 9.58 9.15 49,900 0 0.5
16/03/2021
9.33
 250,900 8.89 9.41 8.72 2,500 0 0.0
15/03/2021
8.89
 330,800 9.24 9.24 8.89 0 0 0
12/03/2021
9.24
 271,260 9.24 9.50 8.89 0 0 0
11/03/2021
9.24
 343,428 9.41 9.41 8.98 100 0 0.0
10/03/2021
9.41
 507,800 9.84 9.84 9.15 200 0 0.0
09/03/2021
9.84
 366,012 9.67 9.93 9.67 0 1,500 -0.0
08/03/2021
9.67
 1,363,410 8.81 9.67 9.15 2,600 49,900 -0.5
05/03/2021
8.81
 1,417,400 8.03 8.81 8.12 0 50,000 -0.5
04/03/2021
8.03
 180,200 8.12 8.12 7.94 0 30,000 -0.3
03/03/2021
8.12
 131,900 8.03 8.20 8.03 0 0 0
02/03/2021
8.03
 72,300 7.86 8.12 7.86 0 0 0
01/03/2021
7.86
 113,601 7.77 7.94 7.77 0 0 0
26/02/2021
7.77
 38,300 7.86 8.12 7.77 0 20,800 -0.2
25/02/2021
7.86
 45,600 7.86 7.94 7.77 0 0 0
24/02/2021
7.86
 92,400 7.94 7.94 7.77 400 0 0.0
23/02/2021
7.94
 55,000 8.03 8.12 7.94 300 0 0.0
22/02/2021
8.03
 30,300 8.12 8.12 8.03 0 0 0
19/02/2021
8.12
 87,300 8.03 8.20 7.94 300 0 0.0
18/02/2021
8.03
 72,910 8.03 8.03 7.94 0 0 0
17/02/2021
8.03
 95,500 7.60 8.12 7.86 46,500 0 0.4
09/02/2021
7.60
 6,200 7.60 7.68 7.51 0 0 0
08/02/2021
7.60
 30,100 7.77 7.77 7.51 4,500 0 0.0
05/02/2021
7.77
 30,300 7.77 7.86 7.43 0 5,100 -0.0
04/02/2021
7.77
 38,200 7.86 7.86 7.68 3,000 10,400 -0.1
03/02/2021
7.86
 39,900 7.60 7.94 7.51 18,000 0 0.2
02/02/2021
7.60
 32,900 7.43 7.60 7.17 20,600 0 0.2
01/02/2021
7.43
 39,100 7.34 7.43 7.08 13,500 1,000 0.1
29/01/2021
7.34
 72,200 6.91 7.43 6.22 10,000 0 0.1
28/01/2021
6.91
 212,100 7.60 7.60 6.91 200 3,000 -0.0
27/01/2021
7.60
 223,600 8.20 8.20 7.51 0 0 0
26/01/2021
8.20
 36,100 8.29 8.29 7.77 500 0 0.0
25/01/2021
8.29
 110,200 8.29 8.46 8.12 200 0 0.0
22/01/2021
8.29
 491,600 7.77 8.38 7.77 1,200 0 0.0
21/01/2021
7.77
 105,700 7.77 7.77 7.51 0 0 0
20/01/2021
7.77
 55,400 7.77 7.86 7.43 0 0 0
19/01/2021
7.77
 187,600 7.86 7.94 7.51 100 0 0.0
18/01/2021
7.86
 184,800 7.86 7.86 7.77 0 0 0
15/01/2021
7.86
 115,600 7.77 7.86 7.68 0 1,000 -0.0
14/01/2021
7.77
 65,900 7.77 7.86 7.68 10,000 0 0.1
13/01/2021
7.77
 329,600 7.68 7.86 7.68 0 2,000 -0.0
12/01/2021
7.68
 106,500 7.77 7.77 7.51 0 0 0
11/01/2021
7.77
 115,500 7.43 7.77 7.51 0 0 0
08/01/2021
7.43
 76,500 7.43 7.68 7.34 0 0 0
07/01/2021
7.43
 119,400 7.25 7.51 7.17 0 0 0
06/01/2021
7.25
 66,300 7.17 7.43 7.17 0 0 0
05/01/2021
7.17
 61,600 7.34 7.60 7.08 0 0 0
04/01/2021
7.34
 124,600 7.60 7.68 7.34 0 0 0
31/12/2020
7.60
 58,300 7.60 7.60 7.43 3,500 0 0.0
30/12/2020
7.60
 165,400 7.43 7.77 7.43 300 0 0.0
29/12/2020
7.43
 597,321 6.82 7.43 6.82 1,500 0 0.0
28/12/2020
6.82
 369,500 6.82 6.91 6.73 0 50,600 -0.4
25/12/2020
6.82
 10,670 6.73 6.82 6.56 0 0 0
24/12/2020
6.73
 5,000 6.65 6.73 6.56 0 0 0
23/12/2020
6.65
 111,700 6.65 6.65 6.39 0 0 0
22/12/2020
6.65
 49,252 6.65 6.65 6.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |