CTCP Kinh doanh LPG Việt Nam (pvg)

5.90
-0.10
(-1.67%)
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
(2026-05-13) 		-0.40 -6.25% 1,620,500 -21,800 0
5.90
6.50
6
2 tháng
(2026-04-13) 		-0.70 -10.45% 3,060,700 4,200 0
5.90
6.70
6
3 tháng
(2026-03-16) 		-0.80 -11.76% 5,384,900 -24,700 -0.4
5.90
6.90
6
6 tháng
(2025-12-15) 		0 0% 19,329,100 -49,500 -0.8
5.90
9.30
6
12 tháng
(2025-06-17) 		-1 -14.29% 28,268,600 62,500 -0.1
5.90
9.30
6
24 tháng
(2024-06-24) 		-2.21 -26.94% 46,260,296 -19,125 -0.8
5.90
9.30
6
36 tháng
(2023-06-28) 		-3.31 -35.54% 70,224,668 643,575 5.7
5.90
9.95
6
60 tháng
(2021-07-08) 		-1.60 -21.03% 257,058,699 1,768,170 16.0
4.87
16.58
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/10/2016
5.91
 5,500 5.91 5.91 5.83 0 0 0
28/10/2016
5.91
 8,240 5.91 5.91 5.83 0 0 0
27/10/2016
5.91
 2,100 6.00 6.00 5.91 0 0 0
26/10/2016
6.00
 12,600 5.91 6.00 5.83 0 0 0
25/10/2016
5.91
 47,100 6.00 6.00 5.91 0 0 0
24/10/2016
6.00
 45,300 6.08 6.08 5.91 0 0 0
21/10/2016
6.08
 48,200 6.16 6.16 6.00 0 0 0
20/10/2016
6.16
 30,600 6.16 6.16 6.08 0 200 -0.0
19/10/2016
6.16
 6,900 6.16 6.16 6.08 0 0 0
18/10/2016
6.16
 0 6.16 6.16 6.16 0 0 0
17/10/2016
6.16
 13,000 6.16 6.16 6.00 0 0 0
14/10/2016
6.16
 16,924 6.08 6.16 6.08 0 200 -0.0
13/10/2016
6.08
 22,400 6.08 6.08 6.00 0 0 0
12/10/2016
6.08
 8,900 6.08 6.16 6.00 0 0 0
11/10/2016
6.08
 9,300 6.08 6.08 6.08 0 0 0
10/10/2016
6.08
 4,000 6.08 6.08 6.08 0 0 0
07/10/2016
6.08
 10,100 6.16 6.16 6.08 0 0 0
06/10/2016
6.16
 7,100 6.08 6.16 6.08 0 0 0
05/10/2016
6.08
 22,500 6.08 6.08 6.00 0 0 0
04/10/2016
6.08
 6,200 6.08 6.08 6.00 0 0 0
03/10/2016
6.08
 40,210 6.16 6.16 6.00 0 0 0
30/09/2016
6.16
 0 6.16 6.16 6.16 0 0 0
29/09/2016
6.16
 14,000 6.16 6.16 6.16 0 0 0
28/09/2016
6.16
 6,100 6.16 6.16 6.00 0 0 0
27/09/2016
6.16
 2,100 6.16 6.16 6.08 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |