CTCP Kinh doanh LPG Việt Nam (pvg)

6.10
0
(0%)
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
(2025-11-05) 		-0.30 -4.69% 1,265,600 91,400 0.6
5.90
6.40
6.10
2 tháng
(2025-10-06) 		-0.50 -7.58% 2,119,000 105,700 0.6
5.90
6.60
6.10
3 tháng
(2025-09-08) 		-0.70 -10.29% 2,892,100 108,500 0.7
5.90
6.80
6.10
6 tháng
(2025-06-09) 		-0.20 -3.17% 9,439,500 101,300 0.6
5.90
7.10
6.10
12 tháng
(2024-12-10) 		-0.60 -8.96% 19,267,187 -84,700 -0.9
5.90
8.20
6.10
24 tháng
(2023-12-18) 		-1.84 -23.16% 32,203,125 408,275 3.4
5.90
8.67
6.10
36 tháng
(2022-12-21) 		-0.36 -5.56% 66,660,802 1,493,175 13.5
5.90
9.95
6.10
60 tháng
(2020-12-31) 		-1.50 -19.72% 255,197,927 2,197,670 20.6
4.87
16.58
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2016
6.16
 100 6.08 6.16 6.16 0 0 0
23/09/2016
6.08
 9,100 6.00 6.08 6.08 0 0 0
22/09/2016
6.00
 20,000 6.16 6.16 6.00 0 0 0
21/09/2016
6.16
 17,100 6.16 6.16 6.00 0 0 0
20/09/2016
6.16
 6,600 6.16 6.16 6.08 0 0 0
19/09/2016
6.16
 14,400 6.24 6.24 6.00 0 0 0
16/09/2016
6.24
 14,700 6.08 6.24 6.00 0 0 0
15/09/2016
6.08
 18,500 6.24 6.24 6.08 0 0 0
14/09/2016
6.24
 100 6.32 6.32 6.24 0 0 0
13/09/2016
6.32
 20,000 6.32 6.32 6.00 0 0 0
12/09/2016
6.32
 2,286 6.32 6.32 6.00 0 0 0
09/09/2016
6.32
 14,200 6.32 6.32 6.08 0 0 0
08/09/2016
6.32
 15,900 6.32 6.32 6.24 0 0 0
07/09/2016
6.32
 3,800 6.32 6.32 6.24 0 0 0
06/09/2016
6.32
 17,100 6.32 6.32 6.32 0 0 0
05/09/2016
6.32
 10,000 6.32 6.32 6.32 0 0 0
01/09/2016
6.32
 100 6.24 6.32 6.32 0 0 0
31/08/2016
6.24
 8,121 6.24 6.32 6.24 0 0 0
30/08/2016
6.24
 20,400 6.24 6.24 6.24 0 0 0
29/08/2016
6.24
 1,100 6.40 6.40 6.24 0 0 0
26/08/2016
6.40
 600 6.40 6.40 6.40 0 0 0
25/08/2016
6.40
 27,000 6.32 6.40 6.32 200 200 0
24/08/2016
6.32
 5,200 6.32 6.32 6.32 0 100 -0.0
23/08/2016
6.32
 5,100 6.24 6.32 6.24 100 100 0
22/08/2016
6.24
 6,100 6.32 6.32 6.24 0 0 0
19/08/2016
6.32
 5,100 6.32 6.32 6.24 0 0 0
18/08/2016
6.32
 20,200 6.40 6.40 6.16 0 0 0
17/08/2016
6.40
 20,500 6.40 6.40 6.32 0 0 0
16/08/2016
6.40
 21,200 6.32 6.40 6.24 0 0 0
15/08/2016
6.32
 44,600 6.24 6.32 6.24 0 0 0
12/08/2016
6.24
 95,100 6.16 6.24 6.08 0 49,300 -0.4
11/08/2016
6.16
 6,700 6.00 6.16 6.00 0 0 0
10/08/2016
6.00
 10,800 6.08 6.08 6.00 0 500 -0.0
09/08/2016
6.08
 85,300 6.00 6.08 6.00 0 0 0
08/08/2016
6.00
 37,400 6.16 6.16 6.00 0 0 0
05/08/2016
6.16
 63,200 6.24 6.24 6.00 0 0 0
04/08/2016
6.24
 22,200 6.24 6.24 6.08 0 200 -0.0
03/08/2016
6.24
 600 6.24 6.24 6.16 0 0 0
02/08/2016
6.24
 16,500 6.40 6.40 6.24 0 0 0
01/08/2016
6.40
 13,200 6.32 6.40 6.32 13,100 0 0.1
29/07/2016
6.32
 3,700 6.32 6.32 6.24 0 0 0
28/07/2016
6.32
 8,800 6.32 6.32 6.24 0 0 0
27/07/2016
6.32
 25,500 6.32 6.32 6.24 0 0 0
26/07/2016
6.32
 11,100 6.32 6.32 6.24 0 0 0
25/07/2016
6.32
 30,500 6.40 6.40 6.24 0 0 0
22/07/2016
6.40
 50,400 6.40 6.40 6.24 0 0 0
21/07/2016
6.40
 263,100 6.48 6.48 6.24 0 0 0
20/07/2016
6.48
 32,000 6.48 6.48 6.40 0 0 0
19/07/2016
6.48
 151,909 6.40 6.56 6.32 66,100 0 0.5
18/07/2016
6.40
 23,200 6.32 6.40 6.32 0 0 0
15/07/2016
6.32
 73,300 6.32 6.40 6.24 0 0 0
14/07/2016
6.32
 73,900 6.40 6.40 6.32 0 100 -0.0
13/07/2016
6.40
 62,612 6.40 6.40 6.32 4,000 0 0.0
12/07/2016
6.40
 47,509 6.40 6.40 6.24 0 10,000 -0.1
11/07/2016
6.40
 71,400 6.40 6.40 6.24 0 0 0
08/07/2016
6.40
 75,039 6.48 6.48 6.32 0 0 0
07/07/2016
6.48
 95,700 6.32 6.48 6.32 0 0 0
06/07/2016
6.32
 174,500 6.40 6.40 6.24 0 0 0
05/07/2016
6.40
 12,000 6.48 6.48 6.40 0 0 0
04/07/2016
6.48
 50,900 6.40 6.48 6.32 0 0 0
01/07/2016
6.40
 33,500 6.32 6.40 6.32 0 0 0
30/06/2016
6.32
 85,800 6.32 6.40 6.24 0 2,100 -0.0
29/06/2016
6.32
 134,400 6.32 6.40 6.24 0 0 0
28/06/2016
6.32
 6,410 6.32 6.32 6.16 0 0 0
27/06/2016
6.32
 3,200 6.16 6.32 6.16 0 0 0
24/06/2016
6.16
 210,609 6.48 6.48 6.00 0 5,000 -0.0
23/06/2016
6.48
 148,300 6.56 6.56 6.48 0 5,000 -0.0
22/06/2016
6.56
 65,400 6.48 6.56 6.40 0 10,000 -0.1
21/06/2016
6.48
 188,700 6.48 6.48 6.40 0 0 0
20/06/2016
6.48
 74,900 6.40 6.48 6.40 0 2,000 -0.0
17/06/2016
6.40
 54,000 6.64 6.64 6.40 0 0 0
16/06/2016
6.64
 87,100 6.64 6.64 6.56 0 0 0
15/06/2016
6.64
 139,220 6.48 6.64 6.40 0 0 0
14/06/2016
6.48
 119,500 6.40 6.64 6.32 0 0 0
13/06/2016
6.40
 182,200 6.72 6.72 6.40 0 0 0
10/06/2016
6.72
 62,610 6.89 6.89 6.64 7,000 0 0.1
09/06/2016
6.89
 181,300 6.72 6.89 6.64 0 10,000 -0.1
08/06/2016
6.72
 940,610 6.24 6.72 6.24 0 20,000 -0.2
07/06/2016
6.24
 162,140 6.24 6.24 6.16 0 0 0
06/06/2016
6.24
 195,100 6.24 6.32 6.16 0 0 0
03/06/2016
6.24
 84,400 6.32 6.32 6.24 2,300 0 0.0
02/06/2016
6.32
 33,660 6.32 6.32 6.24 0 0 0
01/06/2016
6.32
 54,410 6.32 6.32 6.24 0 0 0
31/05/2016
6.32
 117,200 6.24 6.40 6.16 0 0 0
30/05/2016
6.24
 21,300 6.32 6.32 6.16 0 0 0
27/05/2016
6.32
 46,700 6.32 6.32 6.16 0 0 0
26/05/2016
6.32
 30,610 6.32 6.32 6.24 0 0 0
25/05/2016
6.32
 91,400 6.24 6.48 6.24 0 0 0
24/05/2016
6.24
 26,600 6.32 6.32 6.16 0 0 0
23/05/2016
6.32
 65,500 6.24 6.32 6.16 0 0 0
20/05/2016
6.24
 15,600 6.32 6.32 6.24 0 0 0
19/05/2016
6.32
 91,000 6.32 6.32 6.16 0 0 0
18/05/2016
6.32
 84,800 6.32 6.40 6.32 0 0 0
17/05/2016
6.32
 92,500 6.32 6.40 6.32 0 0 0
16/05/2016: Cổ tức tiền mặt tỉ lệ: 6%
16/05/2016
6.32
 143,100 6.08 6.32 6.08 0 0 0
13/05/2016
6.08
 50,200 6.15 6.15 6.08 0 0 0
12/05/2016
6.15
 37,000 6.08 6.15 6.08 0 0 0
11/05/2016
6.08
 51,000 6.08 6.08 6.00 0 0 0
10/05/2016
6.08
 12,400 6.15 6.15 6.08 0 0 0
09/05/2016
6.15
 93,100 6.08 6.23 6.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |