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)
16/10/2017
5.59
 11,580 5.59 5.67 5.59 0 0 0
13/10/2017
5.59
 11,000 5.75 5.75 5.59 0 0 0
12/10/2017
5.75
 28,100 5.75 5.75 5.67 0 0 0
11/10/2017
5.75
 1,300 5.67 5.75 5.59 0 0 0
10/10/2017
5.67
 48,200 5.67 5.67 5.67 0 0 0
09/10/2017
5.67
 2,500 5.67 5.67 5.67 0 0 0
06/10/2017
5.67
 0 5.67 5.67 5.67 0 0 0
05/10/2017
5.67
 5,500 5.59 5.75 5.67 0 0 0
04/10/2017
5.59
 5,900 5.59 5.67 5.59 0 0 0
03/10/2017
5.59
 3,100 5.67 5.67 5.59 0 0 0
02/10/2017
5.67
 9,800 5.75 5.75 5.67 0 0 0
29/09/2017
5.75
 10,100 5.67 5.75 5.59 0 0 0
28/09/2017
5.67
 6,300 5.67 5.67 5.67 0 0 0
27/09/2017
5.67
 8,600 5.75 5.83 5.67 2,400 0 0.0
26/09/2017
5.75
 30,100 5.67 5.83 5.67 0 0 0
25/09/2017
5.67
 7,615 5.67 5.75 5.67 0 0 0
22/09/2017
5.67
 6,100 5.67 5.67 5.67 0 0 0
21/09/2017
5.67
 14,000 5.75 5.75 5.67 0 0 0
20/09/2017
5.75
 6,200 5.67 5.75 5.59 0 0 0
19/09/2017
5.67
 9,700 5.91 5.91 5.67 0 0 0
18/09/2017
5.91
 200 5.83 5.91 5.75 0 0 0
15/09/2017
5.83
 60,100 5.75 5.91 5.83 11,000 0 0.1
14/09/2017
5.75
 31,300 5.59 5.75 5.59 0 0 0
13/09/2017
5.59
 2,500 5.83 5.83 5.59 0 0 0
12/09/2017
5.83
 24,250 5.59 5.83 5.67 0 0 0
11/09/2017
5.59
 3,700 5.83 5.83 5.59 0 3,000 -0.0
08/09/2017
5.83
 115 5.75 5.83 5.83 0 0 0
07/09/2017
5.75
 0 5.75 5.75 5.75 0 0 0
06/09/2017
5.75
 138,700 5.67 5.83 5.51 0 0 0
05/09/2017
5.67
 21,000 5.75 5.75 5.67 0 0 0
01/09/2017
5.75
 26,900 5.83 5.91 5.75 0 0 0
31/08/2017
5.83
 10,500 5.91 5.91 5.75 0 0 0
30/08/2017
5.91
 23,710 5.91 6.08 5.83 0 0 0
29/08/2017
5.91
 2,100 5.91 5.91 5.91 0 0 0
28/08/2017
5.91
 1,010 5.91 5.91 5.91 0 0 0
25/08/2017
5.91
 12,100 6.00 6.00 5.83 0 0 0
24/08/2017
6.00
 20,600 6.00 6.00 5.83 1,000 0 0.0
23/08/2017
6.00
 6,400 5.91 6.00 5.91 0 0 0
22/08/2017
5.91
 10,000 6.00 6.00 5.91 0 0 0
21/08/2017
6.00
 42,000 5.91 6.00 6.00 0 0 0
18/08/2017
5.91
 65,500 6.00 6.00 5.83 0 0 0
17/08/2017
6.00
 0 6.00 6.00 6.00 0 0 0
16/08/2017
6.00
 4,700 6.08 6.08 5.91 0 0 0
15/08/2017
6.08
 27,010 6.08 6.08 5.83 0 0 0
14/08/2017
6.08
 500 6.00 6.08 6.08 0 0 0
11/08/2017
6.00
 19,100 6.00 6.08 6.00 0 0 0
10/08/2017
6.00
 1,800 6.16 6.16 6.00 0 0 0
09/08/2017
6.16
 9,280 6.16 6.16 6.00 0 0 0
08/08/2017
6.16
 11,100 6.16 6.16 6.08 5,100 0 0.0
07/08/2017
6.16
 53,300 6.16 6.32 6.16 33,000 0 0.3
04/08/2017
6.16
 50,500 6.08 6.24 6.08 18,800 0 0.1
03/08/2017
6.08
 89,310 5.91 6.16 6.00 40,000 0 0.3
02/08/2017
5.91
 17,000 6.00 6.00 5.91 0 0 0
01/08/2017
6.00
 51,800 5.91 6.00 5.91 2,000 0 0.0
31/07/2017
5.91
 28,900 5.91 5.91 5.83 0 0 0
28/07/2017
5.91
 80,900 5.91 6.08 5.91 0 0 0
27/07/2017
5.91
 9,800 5.83 5.91 5.83 0 0 0
26/07/2017
5.83
 82,100 5.91 5.91 5.75 0 0 0
25/07/2017
5.91
 35,300 5.91 5.91 5.83 0 0 0
24/07/2017
5.91
 43,300 5.91 5.91 5.91 0 0 0
21/07/2017
5.91
 14,680 5.91 5.91 5.91 0 0 0
20/07/2017
5.91
 53,300 6.00 6.00 5.91 0 0 0
19/07/2017
6.00
 12,200 6.00 6.00 5.91 0 0 0
18/07/2017
6.00
 80,800 5.91 6.00 5.91 0 0 0
17/07/2017
5.91
 76,754 5.91 6.00 5.91 0 0 0
14/07/2017
5.91
 35,500 5.91 5.91 5.91 0 0 0
13/07/2017
5.91
 29,800 5.91 5.91 5.83 0 0 0
12/07/2017
5.91
 9,344 5.91 5.91 5.75 0 0 0
11/07/2017
5.91
 89,900 5.83 6.00 5.75 0 0 0
10/07/2017
5.83
 6,300 5.83 5.83 5.83 0 0 0
07/07/2017
5.83
 36 5.83 5.83 5.83 0 0 0
06/07/2017
5.83
 4,260 5.83 5.83 5.75 0 0 0
05/07/2017
5.83
 29,500 5.75 5.83 5.67 0 0 0
04/07/2017
5.75
 63,400 5.83 5.83 5.67 8,600 0 0.1
03/07/2017
5.83
 50,120 5.67 5.83 5.67 0 8,600 -0.1
30/06/2017
5.67
 20,900 5.67 5.75 5.67 0 1,800 -0.0
29/06/2017
5.67
 18,300 5.75 5.83 5.67 1,000 5,000 -0.0
28/06/2017
5.75
 10,500 5.83 5.83 5.75 0 3,200 -0.0
27/06/2017
5.83
 81,700 5.67 6.24 5.67 0 0 0
26/06/2017
5.67
 59,800 5.67 5.67 5.59 0 0 0
23/06/2017
5.67
 24,300 5.59 5.67 5.59 0 0 0
22/06/2017
5.59
 11,300 5.59 5.75 5.59 1,000 0 0.0
21/06/2017
5.59
 37,000 5.67 5.67 5.59 0 0 0
20/06/2017
5.67
 41,100 5.75 5.75 5.67 0 0 0
19/06/2017
5.75
 2,720 5.67 5.75 5.67 0 0 0
16/06/2017
5.67
 32,200 5.59 5.67 5.67 0 0 0
15/06/2017
5.59
 13,500 5.67 5.67 5.59 0 0 0
14/06/2017
5.67
 70,600 5.59 5.75 5.59 3,000 0 0.0
13/06/2017
5.59
 40,200 5.67 5.67 5.59 0 0 0
12/06/2017
5.67
 12,116 5.75 5.75 5.59 0 1,400 -0.0
09/06/2017
5.75
 38,100 5.75 5.75 5.59 20,000 8,400 0.1
08/06/2017
5.75
 40,700 5.67 5.75 5.67 38,700 0 0.3
07/06/2017
5.67
 10,600 5.67 5.75 5.67 9,600 1,400 0.1
06/06/2017
5.67
 45,400 5.67 5.67 5.59 0 0 0
05/06/2017
5.67
 15,200 5.67 5.67 5.59 13,100 0 0.1
02/06/2017
5.67
 10,000 5.67 5.67 5.67 10,000 0 0.1
01/06/2017
5.67
 39,200 5.59 5.75 5.59 16,000 0 0.1
31/05/2017
5.59
 66,350 5.67 5.67 5.59 0 14,000 -0.1
30/05/2017
5.67
 10,110 5.75 5.75 5.67 0 0 0
29/05/2017
5.75
 41,700 5.75 5.75 5.59 0 10,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |