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)
13/03/2018
7.86
 2,000 7.86 7.86 7.86 2,000 0 0.0
12/03/2018
7.86
 110,800 7.94 7.94 7.78 0 0 0
09/03/2018
7.94
 21,900 7.86 8.10 7.78 0 0 0
08/03/2018
7.86
 27,600 7.94 7.94 7.78 100 0 0.0
07/03/2018
7.94
 116,850 8.18 8.18 7.94 1,000 0 0.0
06/03/2018
8.18
 168,800 8.26 8.26 8.02 56,500 0 0.6
05/03/2018
8.26
 26,500 8.34 8.34 7.94 0 6,500 -0.1
02/03/2018
8.34
 51,100 8.34 8.34 8.10 0 0 0
01/03/2018
8.34
 132,320 8.51 8.75 8.18 0 0 0
28/02/2018
8.51
 314,100 8.10 8.83 7.78 1,000 700 0.0
27/02/2018
8.10
 71,300 8.18 8.18 7.94 0 0 0
26/02/2018
8.18
 141,700 7.70 8.18 7.37 0 0 0
23/02/2018
7.70
 33,400 7.78 7.94 7.45 300 0 0.0
22/02/2018
7.78
 13,800 7.94 8.02 7.45 0 0 0
21/02/2018
7.94
 12,210 7.70 8.10 7.62 1,000 0 0.0
13/02/2018
7.70
 32,300 7.53 7.70 7.62 0 0 0
12/02/2018
7.53
 14,300 7.37 7.62 7.37 0 0 0
09/02/2018
7.37
 27,100 6.89 7.37 6.89 0 100 -0.0
08/02/2018
6.89
 23,320 6.97 6.97 6.64 0 0 0
07/02/2018
6.97
 62,612 6.72 7.29 6.89 100 0 0.0
06/02/2018
6.72
 146,110 7.37 7.37 6.64 0 400 -0.0
05/02/2018
7.37
 55,350 8.10 8.10 7.37 0 300 -0.0
02/02/2018
8.10
 56,938 8.18 8.18 8.10 0 30 -0.0
01/02/2018
8.18
 115,900 8.18 8.18 8.02 0 0 0
31/01/2018
8.18
 213,005 8.18 8.34 8.10 100 0 0.0
30/01/2018
8.18
 332,067 8.18 8.26 7.94 600 59,900 -0.6
29/01/2018
8.18
 397,008 8.18 8.26 8.10 0 0 0
26/01/2018
8.18
 229,035 8.51 8.51 8.02 30 0 0.0
25/01/2018
8.51
 331,460 8.59 8.91 7.86 0 141,000 -1.4
24/01/2018
8.59
 1,101,230 7.86 8.59 8.51 1,700 45,000 -0.5
23/01/2018
7.86
 594,235 7.21 7.86 7.70 0 2,000 -0.0
22/01/2018
7.21
 520,400 6.56 7.21 6.56 0 0 0
19/01/2018
6.56
 17,000 6.56 6.56 6.48 0 2,000 -0.0
18/01/2018
6.56
 45,100 6.56 6.56 6.40 0 0 0
17/01/2018
6.56
 30,700 6.48 6.56 6.48 0 0 0
16/01/2018
6.48
 93,000 6.48 6.48 6.40 0 25,000 -0.2
15/01/2018
6.48
 28,200 6.56 6.56 6.48 0 0 0
12/01/2018
6.56
 20,000 6.64 6.64 6.48 0 0 0
11/01/2018
6.64
 11,200 6.81 6.81 6.64 0 0 0
10/01/2018
6.81
 135,100 6.64 6.81 6.48 0 24,000 -0.2
09/01/2018
6.64
 31,500 6.56 6.64 6.40 0 0 0
08/01/2018
6.56
 67,700 6.48 6.64 6.48 24,500 2,400 0.2
05/01/2018
6.48
 71,300 6.56 6.56 6.48 19,000 0 0.2
04/01/2018
6.56
 68,520 6.32 6.72 6.40 39,120 0 0.3
03/01/2018
6.32
 18,500 6.40 6.40 6.24 0 0 0
02/01/2018
6.40
 37,830 6.32 6.40 6.24 25,500 400 0.2
29/12/2017
6.32
 62,900 6.32 6.40 6.24 30,000 5,000 0.2
28/12/2017
6.32
 23,300 6.40 6.40 6.24 0 0 0
27/12/2017
6.40
 45,100 6.32 6.56 6.40 0 0 0
26/12/2017
6.32
 58,400 6.08 6.32 6.08 400 0 0.0
25/12/2017
6.08
 226,900 6.40 6.48 6.00 100 0 0.0
22/12/2017
6.40
 63,400 6.64 6.64 6.40 0 0 0
21/12/2017
6.64
 93,930 6.64 6.89 6.64 0 0 0
20/12/2017
6.64
 425,900 6.08 6.64 6.08 5,000 21,500 -0.1
19/12/2017
6.08
 78,600 6.00 6.16 6.00 0 0 0
18/12/2017
6.00
 8,335 6.00 6.08 5.83 0 0 0
15/12/2017
6.00
 100 6.00 6.00 6.00 0 0 0
14/12/2017
6.00
 17,100 5.91 6.00 5.91 0 0 0
13/12/2017
5.91
 0 5.91 5.91 5.91 0 0 0
12/12/2017
5.91
 50,500 5.83 5.91 5.83 0 0 0
11/12/2017
5.83
 16,000 5.91 5.91 5.75 0 0 0
08/12/2017
5.91
 36,600 5.91 6.08 5.35 0 0 0
07/12/2017
5.91
 47,800 6.00 6.00 5.91 0 500 -0.0
06/12/2017
6.00
 7,815 6.00 6.00 5.83 0 0 0
05/12/2017
6.00
 40,100 6.08 6.08 6.00 0 0 0
04/12/2017
6.08
 61,200 6.00 6.08 6.00 0 4,000 -0.0
01/12/2017
6.00
 51,500 5.91 6.00 5.91 0 30,900 -0.2
30/11/2017
5.91
 42,600 5.91 6.00 5.83 0 0 0
29/11/2017
5.91
 53,800 5.83 5.91 5.83 0 48,000 -0.3
28/11/2017
5.83
 5,800 6.00 6.00 5.83 0 0 0
27/11/2017
6.00
 7,400 5.91 6.00 5.91 0 0 0
24/11/2017
5.91
 9,500 5.75 5.91 5.91 0 0 0
23/11/2017
5.75
 71,900 5.91 6.00 5.67 0 0 0
22/11/2017
5.91
 37,100 5.91 5.91 5.75 0 0 0
21/11/2017
5.91
 87,900 5.91 5.91 5.91 0 0 0
20/11/2017
5.91
 10,900 5.91 5.91 5.83 0 0 0
17/11/2017
5.91
 71,900 5.91 6.08 5.91 0 21,500 -0.2
16/11/2017
5.91
 15,300 5.83 5.91 5.75 0 0 0
15/11/2017
5.83
 59,800 5.75 5.91 5.75 0 0 0
14/11/2017
5.75
 114,500 5.67 5.83 5.67 0 0 0
13/11/2017
5.67
 98,700 5.67 5.83 5.59 68,000 55,000 0.1
10/11/2017
5.67
 2,800 5.59 5.67 5.51 0 0 0
09/11/2017
5.59
 33,700 5.59 5.59 5.43 0 28,600 -0.2
08/11/2017
5.59
 5,522 5.67 5.67 5.59 1,600 0 0.0
07/11/2017
5.67
 5,600 5.59 5.67 5.59 0 0 0
06/11/2017
5.59
 3,500 5.59 5.67 5.59 3,500 0 0.0
03/11/2017
5.59
 3,000 5.59 5.59 5.59 0 0 0
02/11/2017
5.59
 5,200 5.67 5.67 5.51 0 0 0
01/11/2017
5.67
 100 5.59 5.67 5.67 0 0 0
31/10/2017
5.59
 33,500 5.51 5.67 5.51 0 0 0
30/10/2017
5.51
 22,500 5.43 5.67 5.51 100 0 0.0
27/10/2017
5.43
 1,356 5.43 5.43 5.43 0 0 0
26/10/2017
5.43
 1,000 5.67 5.67 5.43 0 0 0
25/10/2017
5.67
 1,000 5.59 5.67 5.67 0 0 0
24/10/2017
5.59
 2,100 5.59 5.59 5.51 0 0 0
23/10/2017
5.59
 30,100 5.59 5.59 5.51 0 0 0
20/10/2017
5.59
 12,500 5.67 5.67 5.59 0 0 0
19/10/2017
5.67
 25,142 5.67 5.67 5.67 0 0 0
18/10/2017
5.67
 15,000 5.67 5.67 5.67 0 0 0
17/10/2017
5.67
 15,000 5.59 5.67 5.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |