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)
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
07/07/2021
7.51
 112,500 7.60 7.60 7.43 3,500 0 0.0
06/07/2021
7.60
 79,700 7.77 7.86 7.60 0 10,000 -0.1
05/07/2021
7.77
 58,600 7.86 8.03 7.68 0 0 0
02/07/2021
7.86
 127,600 7.94 7.94 7.68 2,100 0 0.0
01/07/2021
7.94
 35,008 7.86 8.03 7.77 0 0 0
30/06/2021
7.86
 71,900 8.12 8.12 7.77 0 0 0
29/06/2021
8.12
 201,300 8.20 8.20 7.77 0 0 0
28/06/2021
8.20
 52,915 8.20 8.20 7.94 300 0 0.0
25/06/2021
8.20
 34,700 8.03 8.20 7.86 0 0 0
24/06/2021
8.03
 39,207 8.29 8.29 7.94 700 0 0.0
23/06/2021
8.29
 64,470 8.29 8.38 8.20 0 0 0
22/06/2021
8.29
 94,250 8.20 8.46 8.20 0 0 0
21/06/2021
8.20
 101,500 8.12 8.46 8.03 0 0 0
18/06/2021
8.12
 62,800 8.03 8.12 8.03 100 0 0.0
17/06/2021
8.03
 44,400 8.03 8.03 7.77 100 0 0.0
16/06/2021
8.03
 52,150 7.94 8.20 7.94 700 0 0.0
15/06/2021
7.94
 28,300 8.03 8.12 7.86 1,000 2,000 -0.0
14/06/2021
8.03
 91,700 8.12 8.20 7.86 0 0 0
11/06/2021
8.12
 126,100 7.94 8.20 7.86 100 0 0.0
10/06/2021
7.94
 116,800 8.46 8.46 7.86 4,000 0 0.0
09/06/2021
8.46
 51,630 8.55 8.55 8.03 5,000 1,000 0.0
08/06/2021
8.55
 104,210 8.81 8.81 8.20 30,000 0 0.3
07/06/2021
8.81
 292,308 8.46 9.07 8.38 100,000 0 1.0
04/06/2021
8.46
 231,552 7.86 8.63 7.77 0 0 0
03/06/2021
7.86
 52,510 7.94 7.94 7.77 0 0 0
02/06/2021
7.94
 100,900 7.77 7.94 7.77 26,000 500 0.2
01/06/2021
7.77
 47,000 7.68 7.94 7.68 0 0 0
31/05/2021
7.68
 92,500 7.51 7.68 7.25 18,000 0 0.2
28/05/2021
7.51
 86,115 7.34 7.51 7.34 0 0 0
27/05/2021
7.34
 59,515 7.43 7.51 7.34 0 0 0
26/05/2021
7.43
 14,700 7.43 7.51 7.34 300 0 0.0
25/05/2021
7.43
 60,300 7.51 7.60 7.43 0 0 0
24/05/2021
7.51
 36,300 7.51 7.60 7.51 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |