CTCP Kinh doanh LPG Việt Nam (pvg)

5.90
-0.10
(-1.67%)
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
(2026-05-13) 		-0.40 -6.25% 1,620,500 -21,800 0
5.90
6.50
6
2 tháng
(2026-04-13) 		-0.70 -10.45% 3,060,700 4,200 0
5.90
6.70
6
3 tháng
(2026-03-16) 		-0.80 -11.76% 5,384,900 -24,700 -0.4
5.90
6.90
6
6 tháng
(2025-12-15) 		0 0% 19,329,100 -49,500 -0.8
5.90
9.30
6
12 tháng
(2025-06-17) 		-1 -14.29% 28,268,600 62,500 -0.1
5.90
9.30
6
24 tháng
(2024-06-24) 		-2.21 -26.94% 46,260,296 -19,125 -0.8
5.90
9.30
6
36 tháng
(2023-06-28) 		-3.31 -35.54% 70,224,668 643,575 5.7
5.90
9.95
6
60 tháng
(2021-07-08) 		-1.60 -21.03% 257,058,699 1,768,170 16.0
4.87
16.58
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
6.56
 59,500 6.64 6.64 6.48 0 0 0
26/10/2018
6.64
 20,300 6.64 6.64 6.48 0 0 0
25/10/2018
6.64
 57,100 6.64 6.64 6.48 0 0 0
24/10/2018
6.64
 100 6.64 6.64 6.64 0 0 0
23/10/2018
6.64
 21,000 6.72 6.81 6.64 0 0 0
22/10/2018
6.72
 100 6.72 6.72 6.72 0 0 0
19/10/2018
6.72
 10,400 6.64 6.72 6.48 0 0 0
18/10/2018
6.64
 300 6.72 6.72 6.56 0 0 0
17/10/2018
6.72
 700 6.56 6.72 6.72 0 0 0
16/10/2018
6.56
 25,000 6.24 6.56 6.48 0 0 0
15/10/2018
6.24
 22,000 6.81 6.81 6.24 0 0 0
12/10/2018
6.81
 5,500 6.48 6.89 6.32 0 0 0
11/10/2018
6.48
 227,100 6.64 6.64 6.40 0 200 -0.0
10/10/2018
6.64
 26,700 6.81 7.05 6.64 0 0 0
09/10/2018
6.81
 100 6.72 6.81 6.81 0 0 0
08/10/2018
6.72
 30,000 6.72 6.72 6.72 0 0 0
05/10/2018
6.72
 26,200 6.81 6.89 6.72 0 0 0
04/10/2018
6.81
 15,000 6.81 6.81 6.81 0 0 0
03/10/2018
6.81
 10,000 6.89 6.89 6.81 0 0 0
02/10/2018
6.89
 40,000 6.81 6.89 6.72 0 0 0
01/10/2018
6.81
 11,400 6.81 6.89 6.81 0 0 0
28/09/2018
6.81
 34,100 6.81 6.97 6.81 0 0 0
27/09/2018
6.81
 10,400 6.81 6.89 6.56 0 0 0
26/09/2018
6.81
 5,810 6.81 6.81 6.72 0 0 0
25/09/2018
6.81
 34,200 6.64 6.81 6.64 0 0 0
24/09/2018
6.64
 20,800 6.64 6.64 6.64 0 0 0
21/09/2018
6.64
 56,200 6.64 6.64 6.40 0 0 0
20/09/2018
6.64
 600 6.72 6.72 6.64 0 0 0
19/09/2018
6.72
 83,300 6.64 6.72 6.64 0 13,500 -0.1
18/09/2018
6.64
 200 6.64 6.64 6.56 0 0 0
17/09/2018
6.64
 63,100 6.56 6.72 6.56 0 0 0
14/09/2018
6.56
 7,010 6.48 6.56 6.48 0 0 0
13/09/2018
6.48
 39,010 6.48 6.72 6.48 0 0 0
12/09/2018
6.48
 82,500 6.40 6.64 6.48 0 6,500 -0.1
11/09/2018
6.40
 3,552 6.48 6.56 6.40 0 0 0
10/09/2018
6.48
 35,300 6.56 6.56 6.48 0 0 0
07/09/2018
6.56
 14,700 6.48 6.56 6.08 0 0 0
06/09/2018
6.48
 5,710 6.32 6.56 6.24 0 0 0
05/09/2018
6.32
 10,510 6.72 6.72 6.32 0 0 0
04/09/2018
6.72
 2,140 6.72 6.72 6.64 1,000 0 0.0
31/08/2018
6.72
 2,552 6.72 7.37 6.40 0 0 0
30/08/2018
6.72
 14,500 6.72 6.72 6.40 0 0 0
29/08/2018
6.72
 200 6.72 6.81 6.72 0 0 0
28/08/2018
6.72
 9,700 6.56 6.72 6.64 0 0 0
27/08/2018
6.56
 47,200 6.56 6.56 6.56 0 0 0
24/08/2018
6.56
 10,000 6.48 6.56 6.56 0 0 0
23/08/2018
6.48
 19,900 6.48 6.48 6.32 0 0 0
22/08/2018
6.48
 55,500 6.48 6.56 6.48 0 7,000 -0.1
21/08/2018
6.48
 32,300 6.64 6.64 6.48 0 0 0
20/08/2018
6.64
 2,000 6.64 6.64 6.40 0 0 0
17/08/2018
6.64
 31,020 6.48 6.64 6.48 0 0 0
16/08/2018
6.48
 42,600 6.40 6.48 6.40 0 0 0
15/08/2018
6.40
 83,600 6.48 6.56 6.40 0 0 0
14/08/2018
6.48
 6,126 6.48 6.56 6.48 0 0 0
13/08/2018
6.48
 79,300 6.56 6.56 6.48 0 0 0
10/08/2018
6.56
 33,100 6.48 6.64 6.32 0 0 0
09/08/2018
6.48
 294,504 6.56 6.56 6.08 244,000 266,700 -0.2
08/08/2018
6.56
 73,010 6.40 6.56 6.32 0 0 0
07/08/2018
6.40
 82,900 6.32 6.40 6.16 0 0 0
06/08/2018
6.32
 76,460 6.40 6.40 6.08 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |