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)
24/07/2020
5.96
 19,500 5.96 6.04 5.87 0 0 0
23/07/2020
5.96
 26,500 6.04 6.04 5.96 0 0 0
22/07/2020
6.04
 26,100 6.04 6.04 5.96 0 0 0
21/07/2020
6.04
 3,000 6.04 6.04 6.04 0 0 0
20/07/2020
6.04
 5,900 5.96 6.04 5.96 0 0 0
17/07/2020
5.96
 0 5.96 5.96 5.96 0 0 0
16/07/2020
5.96
 0 5.96 5.96 5.96 0 0 0
15/07/2020
5.96
 5,200 5.96 5.96 5.96 0 0 0
14/07/2020
5.96
 20,100 6.04 6.04 5.96 0 0 0
13/07/2020
6.04
 23,000 6.13 6.13 6.04 0 0 0
10/07/2020
6.13
 8,100 6.13 6.13 6.04 100 0 0.0
09/07/2020
6.13
 4,900 6.04 6.13 5.96 0 0 0
08/07/2020
6.04
 500 6.04 6.04 6.04 0 0 0
07/07/2020
6.04
 7,500 6.13 6.13 5.96 0 0 0
06/07/2020
6.13
 10,100 6.04 6.13 6.04 0 0 0
03/07/2020
6.04
 18,515 6.04 6.04 6.04 0 0 0
02/07/2020
6.04
 7,200 6.04 6.13 6.04 0 0 0
01/07/2020
6.04
 21,900 6.13 6.13 6.04 0 0 0
30/06/2020
6.13
 6,200 6.13 6.13 5.96 0 0 0
29/06/2020
6.13
 46,200 6.13 6.13 5.96 1,300 0 0.0
26/06/2020
6.13
 11,000 6.22 6.22 5.96 0 0 0
25/06/2020
6.22
 900 6.04 6.22 5.96 0 0 0
24/06/2020
6.04
 20,700 6.13 6.13 6.04 0 0 0
23/06/2020
6.13
 11,900 6.13 6.13 6.13 0 0 0
22/06/2020
6.13
 2,500 6.04 6.22 6.13 0 0 0
19/06/2020
6.04
 3,400 6.04 6.04 6.04 0 0 0
18/06/2020
6.04
 3,600 6.13 6.22 6.04 0 0 0
17/06/2020
6.13
 28,400 6.13 6.13 6.04 0 0 0
16/06/2020
6.13
 4,500 6.13 6.13 6.04 0 0 0
15/06/2020
6.13
 17,920 6.04 6.22 6.04 0 0 0
12/06/2020
6.04
 118,700 6.13 6.13 5.96 0 0 0
11/06/2020
6.13
 23,000 6.04 6.13 6.04 0 0 0
10/06/2020
6.04
 60,200 6.04 6.13 6.04 0 0 0
09/06/2020
6.04
 40,800 6.13 6.13 6.04 0 0 0
08/06/2020
6.13
 62,200 6.04 6.13 6.04 0 0 0
05/06/2020
6.04
 30,830 6.22 6.22 6.04 0 0 0
04/06/2020
6.22
 2,340 6.13 6.22 6.13 0 0 0
03/06/2020
6.13
 13,430 6.04 6.13 6.04 0 0 0
02/06/2020
6.04
 61,060 6.04 6.04 5.96 0 0 0
01/06/2020
6.04
 41,950 5.96 6.13 5.96 0 0 0
29/05/2020
5.96
 13,830 5.96 5.96 5.96 0 0 0
28/05/2020
5.96
 5,030 6.04 6.04 5.96 0 0 0
27/05/2020
6.04
 13,200 5.96 6.04 5.96 0 0 0
26/05/2020
5.96
 31,500 5.96 5.96 5.96 0 0 0
25/05/2020
5.96
 10,700 5.87 5.96 5.87 0 0 0
22/05/2020
5.87
 10,600 5.96 5.96 5.87 0 0 0
21/05/2020
5.96
 34,430 5.96 5.96 5.87 0 0 0
20/05/2020
5.96
 64,200 5.96 5.96 5.96 0 0 0
19/05/2020
5.96
 13,700 5.96 6.04 5.96 0 0 0
18/05/2020
5.96
 500 5.96 5.96 5.96 0 0 0
15/05/2020
5.96
 28,110 5.87 5.96 5.87 0 0 0
14/05/2020
5.87
 22,500 5.96 6.04 5.87 0 0 0
13/05/2020
5.96
 6,100 6.04 6.04 5.96 0 0 0
12/05/2020
6.04
 31,400 5.96 6.04 5.96 0 0 0
11/05/2020
5.96
 57,230 5.96 5.96 5.96 0 0 0
08/05/2020
5.96
 11,000 5.96 6.04 5.96 0 0 0
07/05/2020
5.96
 2,700 6.04 6.04 5.96 0 0 0
06/05/2020
6.04
 6,300 5.87 6.04 5.96 0 0 0
05/05/2020
5.87
 26,600 6.04 6.04 5.87 0 0 0
04/05/2020
6.04
 19,500 6.04 6.04 5.87 0 0 0
29/04/2020
6.04
 6,500 6.04 6.04 5.87 0 0 0
28/04/2020
6.04
 6,100 6.04 6.04 5.87 0 0 0
27/04/2020
6.04
 55,320 5.96 6.48 5.96 0 0 0
24/04/2020
5.96
 8,100 5.96 5.96 5.96 0 0 0
23/04/2020
5.96
 20,200 5.96 6.04 5.87 0 0 0
22/04/2020
5.96
 43,700 5.96 5.96 5.79 0 0 0
21/04/2020
5.96
 17,300 5.96 5.96 5.87 0 0 0
20/04/2020
5.96
 93,800 6.04 6.04 5.96 0 0 0
17/04/2020
6.04
 132,600 5.87 6.04 5.87 0 0 0
16/04/2020
5.87
 5,400 5.87 5.96 5.87 0 0 0
15/04/2020
5.87
 5,120 6.04 6.04 5.87 0 0 0
14/04/2020
6.04
 11,680 6.04 6.04 5.96 0 0 0
13/04/2020
6.04
 34,300 5.79 6.04 5.79 0 0 0
10/04/2020
5.79
 4,500 5.96 5.96 5.79 0 0 0
09/04/2020
5.96
 12,720 5.53 6.04 5.44 0 0 0
08/04/2020
5.53
 4,700 5.53 5.70 5.44 0 0 0
07/04/2020
5.53
 1,800 5.79 5.79 5.44 0 0 0
06/04/2020
5.79
 1,310 5.61 5.79 5.44 0 0 0
03/04/2020
5.61
 15,600 5.18 5.61 5.27 0 0 0
01/04/2020
5.18
 1,700 5.18 5.35 5.18 0 0 0
31/03/2020
5.18
 19,350 5.18 5.27 5.18 0 0 0
30/03/2020
5.18
 20,600 5.53 5.53 5.01 0 0 0
27/03/2020
5.53
 10,200 5.70 5.70 5.44 0 0 0
26/03/2020
5.70
 16,000 5.70 5.70 5.53 0 0 0
25/03/2020
5.70
 14,020 5.53 5.70 5.61 0 0 0
24/03/2020
5.53
 8,809 5.61 5.61 5.44 0 0 0
23/03/2020
5.61
 74,500 5.53 5.61 5.44 0 0 0
20/03/2020
5.53
 8,000 5.53 5.70 5.53 0 0 0
19/03/2020
5.53
 8,500 5.61 5.61 5.35 0 100 -0.0
18/03/2020
5.61
 20,900 5.70 5.70 5.53 0 0 0
17/03/2020
5.70
 61,600 5.61 5.70 5.44 0 0 0
16/03/2020
5.61
 1,700 5.96 5.96 5.44 0 0 0
13/03/2020
5.96
 19,300 5.96 5.96 5.44 0 200 -0.0
12/03/2020
5.96
 48,801 6.04 6.04 5.44 0 400 -0.0
11/03/2020
6.04
 6,400 6.48 6.48 5.96 0 0 0
10/03/2020
6.48
 7,100 6.56 6.56 5.96 0 100 -0.0
09/03/2020
6.56
 0 6.56 6.56 6.56 0 0 0
06/03/2020
6.56
 14,500 6.48 6.56 6.48 0 0 0
05/03/2020
6.48
 5,400 6.48 6.48 6.48 0 0 0
04/03/2020
6.48
 19,900 6.65 6.65 6.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |