CTCP Kinh doanh LPG Việt Nam (pvg)

7
-0.20
(-2.78%)
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
(2025-12-29) 		0.90 14.52% 5,077,700 -30,200 -0.2
6.20
7.40
7.20
2 tháng
(2025-12-01) 		1 16.39% 5,763,700 41,800 0.2
6
7.40
7.20
3 tháng
(2025-10-30) 		0.90 14.52% 6,947,900 72,300 0.4
5.90
7.40
7.20
6 tháng
(2025-08-01) 		0.30 4.41% 11,715,400 87,500 0.5
5.90
7.40
7.20
12 tháng
(2025-02-03) 		-0.40 -5.33% 21,992,022 163,400 0.9
5.90
8
7.20
24 tháng
(2024-02-15) 		-1.02 -12.58% 36,823,115 281,275 2.2
5.90
8.67
7.20
36 tháng
(2023-02-13) 		0.20 2.87% 69,612,212 1,359,375 12.4
5.90
9.95
7.20
60 tháng
(2021-02-23) 		-0.84 -10.62% 257,244,617 2,069,670 19.4
4.87
16.58
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2017
5.59
 48,300 5.51 5.59 5.51 0 0 0
12/04/2017
5.51
 55,500 5.51 5.59 5.51 0 0 0
11/04/2017
5.51
 63,830 5.51 5.59 5.51 0 0 0
10/04/2017
5.51
 11,111 5.59 5.59 5.51 0 3,000 -0.0
07/04/2017
5.59
 13,500 5.59 5.59 5.51 0 0 0
05/04/2017
5.59
 58,700 5.67 5.67 5.59 0 0 0
04/04/2017
5.67
 2,040 5.67 5.67 5.67 0 0 0
03/04/2017
5.67
 70,600 5.67 5.67 5.59 0 0 0
31/03/2017
5.67
 97,110 5.67 5.67 5.59 2,300 0 0.0
30/03/2017
5.67
 11,540 5.59 5.67 5.59 0 0 0
29/03/2017
5.59
 155,300 5.59 5.59 5.51 30,000 36,000 -0.0
28/03/2017
5.59
 32,000 5.59 5.91 5.51 0 6,000 -0.0
27/03/2017
5.59
 85,000 5.67 5.67 5.59 2,000 32,000 -0.2
24/03/2017
5.67
 123,400 5.67 5.75 5.59 0 31,000 -0.2
23/03/2017
5.67
 98,100 5.67 5.67 5.59 0 24,200 -0.2
22/03/2017
5.67
 26,400 5.67 5.67 5.59 0 0 0
21/03/2017
5.67
 46,400 5.75 5.75 5.59 0 5,000 -0.0
20/03/2017
5.75
 36,300 5.75 5.75 5.67 4,500 0 0.0
17/03/2017
5.75
 64,300 5.67 5.75 5.59 0 0 0
16/03/2017
5.67
 97,220 5.67 5.75 5.59 0 19,500 -0.1
15/03/2017
5.67
 110,300 5.91 5.91 5.59 0 24,200 -0.2
14/03/2017
5.91
 8,500 5.75 5.91 5.67 0 2,000 -0.0
13/03/2017
5.75
 77,000 5.75 5.83 5.75 0 11,000 -0.1
10/03/2017
5.75
 2,900 5.83 5.83 5.75 0 0 0
09/03/2017
5.83
 60,900 5.91 6.00 5.75 0 13,300 -0.1
08/03/2017
5.91
 15,100 6.00 6.00 5.83 0 4,100 -0.0
07/03/2017
6.00
 7,100 6.00 6.00 5.91 0 2,000 -0.0
06/03/2017
6.00
 27,200 5.91 6.00 5.91 0 5,600 -0.0
03/03/2017
5.91
 5,000 6.00 6.00 5.91 0 0 0
02/03/2017
6.00
 4,200 6.00 6.00 5.91 0 0 0
01/03/2017
6.00
 7,900 6.00 6.08 5.83 0 0 0
28/02/2017
6.00
 3,100 5.91 6.00 5.91 0 0 0
27/02/2017
5.91
 15,900 6.08 6.08 5.83 0 0 0
24/02/2017
6.08
 11,500 6.00 6.08 6.00 0 0 0
23/02/2017
6.00
 13,600 6.08 6.08 6.00 0 0 0
22/02/2017
6.08
 36,470 6.08 6.08 6.00 0 0 0
21/02/2017
6.08
 26,600 6.08 6.08 5.91 0 0 0
20/02/2017
6.08
 39,500 6.00 6.08 6.00 33,000 0 0.2
17/02/2017
6.00
 37,700 6.00 6.08 6.00 14,500 0 0.1
16/02/2017
6.00
 64,650 6.00 6.08 5.91 41,900 0 0.3
15/02/2017
6.00
 7,530 5.91 6.00 5.83 0 0 0
14/02/2017
5.91
 86,500 5.83 6.00 5.75 0 0 0
13/02/2017
5.83
 45,710 5.83 5.91 5.67 0 0 0
10/02/2017
5.83
 6,960 5.91 5.91 5.67 0 0 0
09/02/2017
5.91
 16,800 5.83 5.91 5.83 0 0 0
08/02/2017
5.83
 2,000 5.75 5.83 5.75 0 0 0
07/02/2017
5.75
 1,500 5.67 5.75 5.75 0 0 0
06/02/2017
5.67
 2,500 5.67 5.67 5.67 0 0 0
03/02/2017
5.67
 11,400 5.83 5.83 5.51 0 0 0
02/02/2017
5.83
 0 5.83 5.83 5.83 0 0 0
25/01/2017
5.83
 6,008 5.83 5.83 5.59 8 0 0.0
24/01/2017
5.83
 41 5.83 5.83 5.83 0 0 0
23/01/2017
5.83
 70,100 5.75 5.83 5.43 0 0 0
20/01/2017
5.75
 1,300 5.75 5.75 5.67 0 0 0
19/01/2017
5.75
 300 5.83 5.83 5.75 0 0 0
18/01/2017
5.83
 102,100 5.83 5.83 5.43 0 0 0
17/01/2017
5.83
 17,399 5.67 5.83 5.67 0 0 0
16/01/2017
5.67
 55,100 5.59 5.67 5.51 0 0 0
13/01/2017
5.59
 87,850 5.59 5.59 5.51 0 0 0
12/01/2017
5.59
 9,100 5.59 5.59 5.59 0 0 0
11/01/2017
5.59
 1,500 5.59 5.59 5.59 0 0 0
10/01/2017
5.59
 17,900 5.67 5.67 5.51 0 0 0
09/01/2017
5.67
 13,000 5.59 5.67 5.59 0 0 0
06/01/2017
5.59
 0 5.59 5.59 5.59 0 0 0
05/01/2017
5.59
 1,400 5.59 5.59 5.59 0 0 0
04/01/2017
5.59
 7,400 5.51 5.59 5.02 5,000 0 0.0
03/01/2017
5.51
 5,400 5.59 5.59 5.51 0 0 0
30/12/2016
5.59
 2,700 5.59 5.59 5.51 1,600 0 0.0
29/12/2016
5.59
 900 5.59 5.59 5.59 0 0 0
28/12/2016
5.59
 0 5.59 5.59 5.59 0 0 0
27/12/2016
5.59
 2,500 5.43 5.59 5.51 0 0 0
26/12/2016
5.43
 1,000 5.59 5.59 5.43 0 0 0
23/12/2016
5.59
 3,500 5.59 5.59 5.51 0 0 0
22/12/2016
5.59
 13,100 5.59 5.67 5.59 13,000 0 0.1
21/12/2016
5.59
 11,300 5.67 5.67 5.51 8,000 0 0.1
20/12/2016
5.67
 0 5.67 5.67 5.67 0 0 0
19/12/2016
5.67
 0 5.67 5.67 5.67 0 0 0
16/12/2016
5.67
 16,000 5.59 5.67 5.51 10,000 0 0.1
15/12/2016
5.59
 1,500 5.59 5.59 5.51 0 0 0
14/12/2016
5.59
 15,200 5.59 5.59 5.51 0 0 0
13/12/2016
5.59
 26,900 5.59 5.59 5.51 0 0 0
12/12/2016
5.59
 42,100 5.75 5.75 5.51 4,400 0 0.0
09/12/2016
5.75
 900 5.75 5.75 5.67 300 300 0
08/12/2016
5.75
 18,200 5.83 5.83 5.59 8,600 0 0.1
07/12/2016
5.83
 14,700 5.83 5.83 5.59 6,500 0 0.0
06/12/2016
5.83
 27,100 5.83 5.83 5.59 6,500 0 0.0
05/12/2016
5.83
 3,700 5.83 5.83 5.67 3,500 0 0.0
02/12/2016
5.83
 6,200 5.83 5.83 5.83 0 0 0
01/12/2016
5.83
 16,700 5.67 5.83 5.67 0 0 0
30/11/2016
5.67
 3,800 5.59 5.67 5.67 0 0 0
29/11/2016
5.59
 21,100 5.59 5.67 5.51 0 0 0
28/11/2016
5.59
 15,830 5.67 5.67 5.59 0 0 0
25/11/2016
5.67
 18,200 5.67 5.67 5.59 300 0 0.0
24/11/2016
5.67
 5,700 5.75 5.75 5.67 0 0 0
23/11/2016
5.75
 31,300 5.75 5.75 5.67 0 0 0
22/11/2016
5.75
 15,600 5.67 5.75 5.75 0 0 0
21/11/2016
5.67
 14,000 5.91 5.91 5.67 0 0 0
18/11/2016
5.91
 4,360 5.67 5.91 5.67 0 0 0
17/11/2016
5.67
 20,100 5.83 5.83 5.67 0 0 0
16/11/2016
5.83
 82,300 5.83 5.83 5.75 0 3,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |