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)
14/12/2020
6.91
 32,600 6.65 6.91 6.73 0 0 0
11/12/2020
6.65
 2,000 6.73 6.73 6.65 0 1,000 -0.0
10/12/2020
6.73
 1,300 6.82 6.82 6.65 0 200 -0.0
09/12/2020
6.82
 4,000 6.82 6.82 6.65 0 0 0
08/12/2020
6.82
 200 6.82 6.82 6.82 0 0 0
07/12/2020
6.82
 164,700 6.82 6.91 6.56 0 0 0
04/12/2020
6.82
 27,415 6.82 6.82 6.82 0 0 0
03/12/2020
6.82
 15,700 6.82 6.82 6.65 0 0 0
02/12/2020
6.82
 26,540 6.82 6.91 6.65 0 0 0
01/12/2020
6.82
 800 6.73 6.82 6.73 0 0 0
30/11/2020
6.73
 4,700 6.73 6.73 6.56 0 0 0
27/11/2020
6.73
 2,600 6.82 6.82 6.65 0 0 0
26/11/2020
6.82
 51,540 6.91 6.91 6.82 0 0 0
25/11/2020
6.91
 55,920 6.82 6.91 6.73 32,500 0 0.3
24/11/2020
6.82
 11,600 6.82 6.82 6.65 0 4,000 -0.0
23/11/2020
6.82
 89,400 6.65 6.91 6.65 3,000 22,000 0
20/11/2020
6.65
 38,200 6.56 6.65 6.56 0 0 0
19/11/2020
6.56
 53,100 6.39 6.65 6.39 0 0 0
18/11/2020
6.39
 15,800 6.39 6.39 6.22 0 6,300 -0.0
17/11/2020
6.39
 12,140 6.39 6.39 6.30 0 5,300 -0.0
16/11/2020
6.39
 11,900 6.48 6.48 6.30 1,000 2,100 -0.0
13/11/2020
6.48
 24,400 6.48 6.48 6.13 0 2,700 -0.0
12/11/2020
6.48
 7,700 6.48 6.48 6.13 0 0 0
11/11/2020
6.48
 42,700 6.39 6.56 6.04 20,800 0 0.2
10/11/2020
6.39
 5,400 6.39 6.39 6.13 0 0 0
09/11/2020
6.39
 300 6.22 6.56 6.39 0 0 0
06/11/2020
6.22
 0 6.22 6.22 6.22 0 0 0
05/11/2020
6.22
 1,200 6.39 6.39 6.22 200 0 0.0
04/11/2020
6.39
 8,200 6.30 6.39 6.30 1,000 0 0.0
03/11/2020
6.30
 200 6.13 6.30 6.22 0 0 0
02/11/2020
6.13
 48,100 6.04 6.13 6.04 0 4,300 -0.0
30/10/2020
6.04
 15,302 6.13 6.13 6.04 0 0 0
29/10/2020
6.13
 5,308 6.13 6.13 6.13 0 0 0
28/10/2020
6.13
 18,330 6.30 6.30 6.04 0 0 0
27/10/2020
6.30
 4,000 6.30 6.39 6.30 0 1,000 -0.0
26/10/2020
6.30
 13,720 6.48 6.48 6.22 0 8,300 -0.1
23/10/2020
6.48
 24,250 6.30 6.48 6.39 0 0 0
22/10/2020
6.30
 17,730 6.56 6.56 6.30 500 0 0.0
21/10/2020
6.56
 27,772 6.56 6.56 6.39 0 0 0
20/10/2020
6.56
 52,300 6.65 6.82 6.39 0 0 0
19/10/2020
6.65
 26,100 6.22 6.82 6.22 0 0 0
16/10/2020
6.22
 14,900 6.13 6.22 6.22 0 0 0
15/10/2020
6.13
 19,200 6.22 6.22 6.13 0 5,000 -0.0
14/10/2020
6.22
 30,600 6.22 6.22 6.22 0 0 0
13/10/2020
6.22
 32,400 6.13 6.22 6.13 0 0 0
12/10/2020
6.13
 24,000 6.13 6.13 6.13 0 0 0
09/10/2020
6.13
 5,600 6.13 6.13 6.04 0 5,000 -0.0
08/10/2020
6.13
 80 6.13 6.13 6.13 0 0 0
07/10/2020
6.13
 21,800 6.04 6.13 6.04 0 0 0
06/10/2020
6.04
 3,510 6.13 6.13 6.04 0 0 0
05/10/2020
6.13
 9,050 6.13 6.22 6.13 0 0 0
02/10/2020
6.13
 10,000 6.13 6.13 6.13 0 0 0
01/10/2020
6.13
 17,700 6.04 6.13 6.13 0 0 0
30/09/2020
6.04
 4,200 6.04 6.04 5.96 0 0 0
29/09/2020
6.04
 25,700 6.04 6.04 6.04 0 0 0
28/09/2020
6.04
 3,600 6.04 6.04 6.04 0 0 0
25/09/2020
6.04
 9,000 5.96 6.04 6.04 0 0 0
24/09/2020
5.96
 10,500 6.04 6.04 5.96 0 0 0
23/09/2020
6.04
 12,207 6.04 6.04 6.04 0 0 0
22/09/2020
6.04
 14,010 6.13 6.13 5.96 0 0 0
21/09/2020
6.13
 1,428 6.04 6.13 6.04 0 0 0
18/09/2020
6.04
 19,800 6.13 6.13 5.96 0 0 0
17/09/2020
6.13
 100 6.13 6.13 6.13 0 0 0
16/09/2020
6.13
 21,000 6.04 6.13 5.96 0 0 0
15/09/2020
6.04
 31,007 6.04 6.04 5.96 0 0 0
14/09/2020
6.04
 5,200 6.04 6.13 6.04 0 0 0
11/09/2020
6.04
 7,200 6.13 6.13 6.04 4,000 0 0.0
10/09/2020
6.13
 15 6.13 6.13 6.13 0 0 0
09/09/2020
6.13
 2,107 6.13 6.13 6.13 0 0 0
08/09/2020
6.13
 58,400 6.04 6.13 5.96 0 0 0
07/09/2020
6.04
 13,515 6.22 6.22 6.04 0 0 0
04/09/2020
6.22
 15,200 6.13 6.22 6.04 5,000 0 0.0
03/09/2020
6.13
 27,000 6.22 6.22 5.87 0 0 0
01/09/2020
6.22
 4,360 6.22 6.22 6.04 0 0 0
31/08/2020
6.22
 46,600 6.22 6.22 6.04 0 0 0
28/08/2020
6.22
 75,603 6.04 6.22 6.13 0 0 0
27/08/2020
6.04
 400 6.13 6.13 6.04 0 0 0
26/08/2020
6.13
 47,151 6.04 6.22 6.04 0 0 0
25/08/2020
6.04
 8,700 6.13 6.13 6.04 0 0 0
24/08/2020
6.13
 13,000 5.96 6.13 5.96 0 0 0
21/08/2020
5.96
 48,200 6.13 6.13 5.96 0 0 0
20/08/2020
6.13
 11,900 6.13 6.13 5.96 0 0 0
19/08/2020
6.13
 10,000 6.22 6.22 6.04 0 0 0
18/08/2020
6.22
 0 6.22 6.22 6.22 0 0 0
17/08/2020
6.22
 1,200 5.96 6.22 5.96 0 0 0
14/08/2020
5.96
 17,010 6.13 6.13 5.96 0 0 0
13/08/2020
6.13
 13,300 6.04 6.13 5.96 0 0 0
12/08/2020
6.04
 1,000 6.13 6.13 6.04 0 0 0
11/08/2020
6.13
 600 5.96 6.13 6.13 0 0 0
10/08/2020
5.96
 3,710 5.96 6.04 5.96 0 0 0
07/08/2020
5.96
 13,000 5.96 5.96 5.96 0 0 0
06/08/2020
5.96
 2,800 5.96 6.04 5.96 0 0 0
05/08/2020
5.96
 3,450 5.96 5.96 5.96 0 0 0
04/08/2020
5.96
 15,700 5.96 6.04 5.96 0 0 0
03/08/2020
5.96
 2,700 5.96 5.96 5.96 0 0 0
31/07/2020
5.96
 5,000 5.96 5.96 5.87 0 0 0
30/07/2020
5.96
 600 5.96 5.96 5.70 0 0 0
29/07/2020
5.96
 21,300 6.04 6.04 5.70 0 0 0
28/07/2020
6.04
 310 5.70 6.04 5.87 0 0 0
27/07/2020
5.70
 48,700 5.96 5.96 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |