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) 		-0.30 -4.29% 7,199,200 -53,200 -0.6
6.70
9.30
6.90
2 tháng
(2026-01-19) 		-0.60 -8.22% 10,028,000 20,400 -0.1
6.50
9.30
6.90
3 tháng
(2025-12-18) 		0.70 11.67% 14,216,900 -24,600 -0.4
6
9.30
6.90
6 tháng
(2025-09-19) 		0 0% 17,011,400 90,000 0.3
5.90
9.30
6.90
12 tháng
(2025-03-24) 		-0.50 -6.94% 27,836,300 127,500 0.5
5.90
9.30
6.90
24 tháng
(2024-03-28) 		-1.51 -18.42% 44,876,373 128,075 0.6
5.90
9.30
6.90
36 tháng
(2023-04-03) 		-0.20 -2.92% 76,506,480 1,110,675 10.2
5.90
9.95
6.90
60 tháng
(2021-04-13) 		-2.11 -23.92% 256,955,894 1,990,070 18.3
4.87
16.58
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2017
5.75
 41,700 5.75 5.75 5.59 0 10,400 -0.1
26/05/2017
5.75
 4,600 5.75 5.75 5.67 0 800 -0.0
25/05/2017
5.75
 26,311 5.83 5.83 5.67 0 0 0
24/05/2017
5.83
 34,900 5.75 5.83 5.67 0 10,500 -0.1
23/05/2017
5.75
 35,900 5.67 5.75 5.67 25,800 2,500 0.2
22/05/2017
5.67
 103,300 5.67 5.75 5.59 0 3,800 -0.0
19/05/2017
5.67
 100 5.75 5.75 5.67 0 0 0
18/05/2017
5.75
 2,900 5.75 5.75 5.67 0 0 0
17/05/2017
5.75
 3,901 5.67 5.75 5.59 800 1,000 -0.0
16/05/2017
5.67
 14,500 5.67 5.67 5.59 1,800 2,500 -0.0
15/05/2017
5.67
 907 5.75 5.75 5.67 800 0 0.0
12/05/2017
5.75
 23,400 5.67 5.75 5.67 2,400 1,800 0.0
11/05/2017
5.67
 79,800 5.67 5.75 5.59 0 0 0
10/05/2017
5.67
 9,527 5.67 5.67 5.59 0 2,500 -0.0
09/05/2017
5.67
 27,200 5.59 5.67 5.51 0 4,100 -0.0
08/05/2017
5.59
 39,612 5.75 5.75 5.59 0 0 0
05/05/2017
5.75
 84,500 5.67 5.75 5.59 75,000 26,000 0.3
04/05/2017
5.67
 35,400 5.75 5.75 5.51 0 11,000 -0.1
03/05/2017
5.75
 18,600 5.75 5.75 5.59 2,000 2,900 -0.0
28/04/2017
5.75
 25,100 5.75 5.75 5.59 0 0 0
27/04/2017
5.75
 1,300 5.75 5.75 5.67 0 0 0
26/04/2017
5.75
 2,900 5.59 5.75 5.59 0 0 0
25/04/2017
5.59
 63,750 5.75 5.75 5.51 0 0 0
24/04/2017
5.75
 46,600 6.08 6.08 5.51 0 0 0
21/04/2017
6.08
 88,939 5.91 6.16 5.67 0 0 0
20/04/2017
5.91
 11,278 6.00 6.00 5.75 0 0 0
19/04/2017
6.00
 19,000 6.00 6.08 6.00 0 0 0
18/04/2017
6.00
 191,400 5.51 6.00 5.59 0 1,900 -0.0
17/04/2017
5.51
 46,800 5.59 5.59 5.51 0 0 0
14/04/2017
5.59
 62,108 5.59 5.59 5.51 0 8 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |