CTCP Kinh doanh LPG Việt Nam (pvg)

6.90
0.20
(2.99%)
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
(2026-02-23) 		-0.20 -2.86% 7,087,500 -52,900 -0.6
6.70
9.30
6.70
2 tháng
(2026-01-16) 		-0.50 -6.85% 10,297,700 13,600 -0.1
6.50
9.30
6.70
3 tháng
(2025-12-17) 		0.80 13.33% 14,148,700 -24,800 -0.4
6
9.30
6.70
6 tháng
(2025-09-18) 		0.10 1.49% 16,917,500 90,300 0.3
5.90
9.30
6.70
12 tháng
(2025-03-24) 		-0.40 -5.56% 27,724,600 127,800 0.5
5.90
9.30
6.70
24 tháng
(2024-03-27) 		-1.41 -17.20% 44,839,773 148,375 0.8
5.90
9.30
6.70
36 tháng
(2023-04-03) 		-0.10 -1.47% 76,394,780 1,110,975 10.2
5.90
9.95
6.70
60 tháng
(2021-04-12) 		-2.09 -23.54% 256,986,794 1,990,370 18.3
4.87
16.58
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2018
6.40
 32,800 6.08 6.40 6.08 0 0 0
02/08/2018
6.08
 24,536 5.91 6.16 6.00 0 0 0
01/08/2018
5.91
 26,924 5.75 5.91 5.75 0 0 0
31/07/2018
5.75
 36,676 5.75 5.83 5.67 3,700 0 0.0
30/07/2018
5.75
 36,804 5.75 5.75 5.67 0 0 0
27/07/2018
5.75
 8,300 5.75 5.75 5.75 0 0 0
26/07/2018
5.75
 0 5.75 5.75 5.75 0 0 0
25/07/2018
5.75
 34,700 5.67 5.75 5.67 1,000 0 0.0
24/07/2018
5.67
 14,300 5.59 5.75 5.67 0 1,400 -0.0
23/07/2018
5.59
 6,400 5.83 5.83 5.59 0 0 0
20/07/2018
5.83
 4,100 5.83 5.83 5.59 0 0 0
19/07/2018
5.83
 14,100 5.67 5.83 5.59 0 0 0
18/07/2018
5.67
 51,900 5.67 5.67 5.59 0 0 0
17/07/2018
5.67
 1,600 5.67 5.67 5.59 0 0 0
16/07/2018
5.67
 21,000 5.67 5.67 5.59 0 0 0
13/07/2018
5.67
 20,500 5.67 5.67 5.59 7,000 0 0.0
12/07/2018
5.67
 0 5.67 5.67 5.67 0 0 0
11/07/2018
5.67
 8,000 5.59 5.67 5.59 0 0 0
10/07/2018
5.59
 15,200 5.59 5.67 5.59 0 0 0
09/07/2018
5.59
 30,310 5.59 5.67 5.59 0 0 0
06/07/2018
5.59
 6,130 5.67 5.67 5.59 0 0 0
05/07/2018
5.67
 41,200 5.67 5.67 5.59 0 0 0
04/07/2018
5.67
 29,300 5.59 5.75 5.59 0 0 0
03/07/2018
5.59
 25,300 5.67 5.67 5.59 0 0 0
02/07/2018
5.67
 10,100 5.67 5.67 5.67 0 0 0
29/06/2018
5.67
 3,600 5.59 5.67 5.59 0 0 0
28/06/2018
5.59
 26,000 5.83 5.83 5.59 0 0 0
27/06/2018
5.83
 600 5.83 5.91 5.83 0 0 0
26/06/2018
5.83
 47,300 5.83 5.83 5.59 100 0 0.0
25/06/2018
5.83
 25,410 5.51 5.91 5.59 0 0 0
22/06/2018
5.51
 47,800 5.51 5.67 5.51 0 0 0
21/06/2018
5.51
 28,000 5.67 5.67 5.51 100 5,300 -0.0
20/06/2018
5.67
 31,700 5.67 5.67 5.59 0 0 0
19/06/2018
5.67
 66,200 5.91 5.91 5.51 100 0 0.0
18/06/2018
5.91
 100 6.08 6.08 5.91 0 0 0
15/06/2018
6.08
 3,600 5.91 6.08 5.91 0 0 0
14/06/2018
5.91
 400 6.08 6.08 5.91 0 0 0
13/06/2018
6.08
 37,500 6.16 6.16 5.91 100 0 0.0
12/06/2018
6.16
 80,000 6.16 6.16 5.91 1,100 0 0.0
11/06/2018
6.16
 56,200 6.00 6.16 5.83 0 1,000 -0.0
08/06/2018
6.00
 12,130 6.08 6.08 6.00 0 0 0
07/06/2018
6.08
 5,500 6.08 6.08 5.91 100 0 0.0
06/06/2018
6.08
 26,000 6.08 6.16 6.00 0 0 0
05/06/2018
6.08
 2,010 6.08 6.08 6.00 100 0 0.0
04/06/2018
6.08
 5,700 5.91 6.08 5.91 0 0 0
01/06/2018
5.91
 37,210 5.75 6.08 5.75 0 0 0
31/05/2018
5.75
 23,710 5.91 6.32 5.75 10 0 0.0
30/05/2018
5.91
 9,300 6.08 6.40 5.83 0 0 0
29/05/2018
6.08
 7,500 6.16 6.40 6.08 200 0 0.0
28/05/2018
6.16
 40,600 6.81 6.81 6.16 0 0 0
25/05/2018
6.81
 1,500 6.81 6.81 6.81 0 0 0
24/05/2018
6.81
 31,600 6.89 7.05 6.56 0 0 0
23/05/2018
6.89
 200 6.48 7.13 6.89 0 0 0
22/05/2018
6.48
 110,300 7.13 7.13 6.48 0 10,000 -0.1
21/05/2018
7.13
 100 7.13 7.13 7.13 100 0 0.0
18/05/2018
7.13
 4,200 7.21 7.21 7.13 0 0 0
17/05/2018
7.21
 19,300 7.21 7.21 7.13 10,000 0 0.1
16/05/2018
7.21
 100 7.21 7.21 7.21 0 0 0
15/05/2018
7.21
 2,100 7.29 7.29 6.89 0 0 0
14/05/2018
7.29
 1,200 7.05 7.29 6.97 0 0 0
11/05/2018
7.05
 1,100 7.13 7.13 6.97 100 0 0.0
10/05/2018
7.13
 5,700 7.13 7.13 6.81 0 0 0
09/05/2018
7.13
 13,100 7.13 7.13 6.89 0 5,000 -0.0
08/05/2018
7.13
 8,600 7.13 7.13 6.97 0 1,700 -0.0
07/05/2018
7.13
 55,000 6.97 7.21 6.97 0 11,500 -0.1
04/05/2018
6.97
 13,610 7.29 7.29 6.97 4,000 1,700 0.0
03/05/2018
7.29
 3,900 7.53 7.53 7.13 0 0 0
02/05/2018
7.53
 4,400 7.78 7.78 7.13 0 0 0
27/04/2018
7.78
 11,700 7.45 7.78 7.21 1,000 0 0.0
26/04/2018
7.45
 22,600 7.86 7.86 7.45 0 0 0
24/04/2018
7.86
 5 7.86 7.86 7.86 0 0 0
23/04/2018
7.86
 7,605 7.86 7.86 7.37 0 0 0
20/04/2018
7.86
 36,410 7.86 7.86 7.21 0 0 0
19/04/2018
7.86
 6,600 7.86 7.86 7.62 100 0 0.0
18/04/2018
7.86
 10,600 7.86 7.86 7.70 0 0 0
17/04/2018
7.86
 6,100 7.94 7.94 7.78 0 0 0
16/04/2018
7.94
 10,500 7.78 8.10 7.94 0 0 0
13/04/2018
7.78
 23,700 7.94 7.94 7.78 100 0 0.0
12/04/2018
7.94
 50,500 8.10 8.10 7.78 0 0 0
11/04/2018
8.10
 80,400 8.43 8.43 7.94 15,000 3,000 0.1
10/04/2018
8.43
 12,100 8.26 8.43 8.18 6,400 0 0.1
09/04/2018
8.26
 76,900 8.26 8.43 8.18 0 600 -0.0
06/04/2018
8.26
 233,340 8.26 8.51 8.26 36,000 40,000 -0.0
05/04/2018
8.26
 25,200 8.34 8.34 8.18 100 0 0.0
04/04/2018
8.34
 35,040 8.18 8.43 8.18 8,700 0 0.1
03/04/2018
8.18
 56,200 8.43 8.43 8.18 7,200 0 0.1
02/04/2018
8.43
 108,140 8.26 8.43 8.18 0 0 0
30/03/2018
8.26
 39,320 8.51 8.51 8.26 0 0 0
29/03/2018
8.51
 24,500 8.59 8.59 8.51 0 0 0
28/03/2018
8.59
 52,400 8.43 8.59 8.43 3,000 0 0.0
27/03/2018
8.43
 110,900 8.51 8.51 8.34 0 600 -0.0
26/03/2018
8.51
 33,900 8.67 8.67 8.51 0 0 0
23/03/2018
8.67
 76,920 8.75 8.75 8.18 0 0 0
22/03/2018
8.75
 87,441 8.43 8.75 8.51 5,000 0 0.1
21/03/2018
8.43
 246,908 8.67 8.75 8.43 0 30,000 -0.3
20/03/2018
8.67
 481,310 8.75 8.83 8.51 0 22,000 -0.2
19/03/2018
8.75
 79,970 8.75 8.83 8.67 0 0 0
16/03/2018
8.75
 286,330 8.75 9.07 8.67 0 0 0
15/03/2018
8.75
 891,920 8.02 8.75 8.10 10,000 600 0.1
14/03/2018
8.02
 387,918 7.86 8.02 7.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |