CTCP Kinh doanh LPG Việt Nam (pvg)

7.20
0.10
(1.41%)
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)
27/01/2016
5.48
 60,600 5.55 5.70 5.48 0 0 0
26/01/2016
5.55
 15,230 5.70 5.70 5.25 2,000 0 0.0
25/01/2016
5.70
 66,800 5.25 5.70 5.25 10,500 0 0.1
22/01/2016
5.25
 9,000 5.10 5.25 5.10 1,000 0 0.0
21/01/2016
5.10
 63,900 5.10 5.18 5.03 16,000 0 0.1
20/01/2016
5.10
 57,500 5.10 5.25 5.10 0 0 0
19/01/2016
5.10
 26,800 5.18 5.18 5.03 400 0 0.0
18/01/2016
5.18
 380,000 5.55 5.55 5.03 8,000 0 0.1
15/01/2016
5.55
 44,100 5.78 5.78 5.33 0 0 0
14/01/2016
5.78
 65,100 5.85 5.85 5.70 0 0 0
13/01/2016
5.85
 21,630 5.85 5.85 5.78 0 0 0
12/01/2016
5.85
 39,200 5.85 5.85 5.78 0 0 0
11/01/2016
5.85
 29,400 5.93 5.93 5.78 0 0 0
08/01/2016
5.93
 44,900 5.93 6.00 5.85 0 0 0
07/01/2016
5.93
 32,000 6.00 6.00 5.85 0 0 0
06/01/2016
6.00
 34,200 6.08 6.08 5.85 0 0 0
05/01/2016
6.08
 3,200 6.15 6.15 5.93 0 0 0
04/01/2016
6.15
 13,000 6.08 6.15 6.15 2,000 0 0.0
31/12/2015
6.08
 20,200 6.23 6.23 6.08 0 0 0
30/12/2015
6.23
 21,500 6.15 6.23 6.00 2,700 0 0.0
29/12/2015
6.15
 11,000 6.23 6.23 6.08 0 0 0
28/12/2015
6.23
 23,400 5.78 6.23 6.00 0 0 0
25/12/2015
5.78
 25,800 6.30 6.30 5.78 0 0 0
24/12/2015
6.30
 20,000 6.30 6.38 6.30 0 0 0
23/12/2015
6.30
 15,800 6.30 6.30 6.23 0 0 0
22/12/2015
6.30
 8,200 6.30 6.30 6.30 0 0 0
21/12/2015
6.30
 15,000 6.30 6.30 6.30 0 0 0
18/12/2015
6.30
 10,200 6.30 6.38 6.30 0 0 0
17/12/2015
6.30
 35,100 6.45 6.45 6.30 0 0 0
16/12/2015
6.45
 15,900 6.53 6.60 6.45 0 0 0
15/12/2015
6.53
 8,600 6.53 6.53 6.45 0 0 0
14/12/2015
6.53
 10,100 6.53 6.53 6.38 0 0 0
11/12/2015
6.53
 1,000 6.53 6.53 6.45 0 0 0
10/12/2015
6.53
 12,200 6.53 6.53 6.45 0 5,000 -0.0
09/12/2015
6.53
 500 6.60 6.60 6.53 0 0 0
08/12/2015
6.60
 25,700 6.53 6.60 6.53 0 0 0
07/12/2015
6.53
 94,300 6.60 6.60 6.45 0 0 0
04/12/2015
6.60
 97,800 6.60 6.60 6.53 0 0 0
03/12/2015
6.60
 1,100 6.60 6.60 6.53 0 0 0
02/12/2015
6.60
 36,100 6.68 6.68 6.53 0 0 0
01/12/2015
6.68
 27,600 6.68 6.68 6.60 0 0 0
30/11/2015
6.68
 44,910 6.60 6.68 6.60 0 0 0
27/11/2015
6.60
 102,300 6.68 6.68 6.53 300 0 0.0
26/11/2015
6.68
 20,200 6.75 6.75 6.68 0 0 0
25/11/2015
6.75
 42,200 6.60 6.75 6.60 0 0 0
24/11/2015
6.60
 65,700 6.68 6.68 6.60 0 0 0
23/11/2015
6.68
 64,100 6.68 6.68 6.60 0 0 0
20/11/2015
6.68
 68,900 6.68 6.68 6.60 0 0 0
19/11/2015
6.68
 68,800 6.68 6.68 6.60 0 0 0
18/11/2015
6.68
 4,800 6.68 6.68 6.60 0 0 0
17/11/2015
6.68
 19,200 6.75 6.75 6.68 0 0 0
16/11/2015
6.75
 15,400 6.60 6.75 6.68 0 0 0
13/11/2015
6.60
 39,600 6.68 6.68 6.60 0 0 0
12/11/2015
6.68
 26,900 6.68 6.68 6.60 0 0 0
11/11/2015
6.68
 46,300 6.75 6.75 6.68 0 0 0
10/11/2015
6.75
 16,400 6.60 6.75 6.60 0 0 0
09/11/2015
6.60
 47,500 6.68 6.68 6.60 0 0 0
06/11/2015
6.68
 50,200 6.75 6.75 6.68 1,000 0 0.0
05/11/2015
6.75
 54,300 6.83 6.83 6.75 0 0 0
04/11/2015
6.83
 19,000 6.83 6.83 6.75 0 0 0
03/11/2015
6.83
 139,700 6.83 6.83 6.68 0 0 0
02/11/2015
6.83
 22,500 6.83 6.83 6.68 0 0 0
30/10/2015
6.83
 9,600 6.83 6.90 6.83 0 0 0
29/10/2015
6.83
 178,700 6.83 6.83 6.68 0 0 0
28/10/2015
6.83
 40,300 6.83 6.83 6.75 0 0 0
27/10/2015
6.83
 23,400 6.75 6.83 6.75 0 0 0
26/10/2015
6.75
 88,400 6.98 6.98 6.75 0 0 0
23/10/2015
6.98
 73,200 7.13 7.20 6.98 0 0 0
22/10/2015
7.13
 9,600 7.05 7.13 7.05 0 0 0
21/10/2015
7.05
 7,500 7.20 7.20 7.05 0 0 0
20/10/2015
7.20
 54,100 7.05 7.20 7.05 0 0 0
19/10/2015
7.05
 40,200 7.35 7.35 7.05 0 0 0
16/10/2015
7.35
 118,630 7.20 7.43 7.20 0 0 0
15/10/2015
7.20
 4,560 7.13 7.20 7.05 0 0 0
14/10/2015
7.13
 66,800 7.13 7.20 7.13 0 0 0
13/10/2015
7.13
 48,300 7.20 7.20 7.13 0 0 0
12/10/2015
7.20
 168,500 7.05 7.35 7.05 0 0 0
09/10/2015
7.05
 209,500 6.90 7.05 6.90 0 0 0
08/10/2015
6.90
 13,310 6.83 6.90 6.83 0 0 0
07/10/2015
6.83
 46,000 6.83 7.43 6.83 0 0 0
06/10/2015
6.83
 11,200 6.83 6.90 6.68 0 0 0
05/10/2015
6.83
 30,600 6.83 6.83 6.75 0 0 0
02/10/2015
6.83
 43,200 6.75 6.83 6.68 0 0 0
01/10/2015
6.75
 37,900 6.75 6.75 6.68 0 0 0
30/09/2015
6.75
 60,800 6.60 6.75 6.53 0 700 -0.0
29/09/2015
6.60
 13,100 6.60 6.60 6.53 0 0 0
28/09/2015
6.60
 48,100 6.60 6.68 6.60 0 0 0
25/09/2015
6.60
 11,400 6.60 6.60 6.60 0 0 0
24/09/2015
6.60
 60,200 6.75 6.75 6.60 0 20,100 -0.2
23/09/2015
6.75
 17,300 6.68 6.75 6.60 0 0 0
22/09/2015
6.68
 43,900 6.75 6.75 6.60 0 0 0
21/09/2015
6.75
 15,800 6.75 6.75 6.60 0 0 0
18/09/2015
6.75
 12,300 6.60 6.75 6.53 0 0 0
17/09/2015
6.60
 18,200 6.68 6.68 6.60 0 0 0
16/09/2015
6.68
 13,600 6.68 6.68 6.53 0 0 0
15/09/2015
6.68
 200 6.68 6.68 6.53 0 0 0
14/09/2015
6.68
 20,600 6.60 6.68 6.60 0 0 0
11/09/2015
6.60
 26,400 6.60 6.68 6.60 500 0 0.0
10/09/2015
6.60
 9,000 6.68 6.68 6.60 0 0 0
09/09/2015
6.68
 9,400 6.68 6.75 6.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |