CTCP Kinh doanh LPG Việt Nam (pvg)

6.40
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
(2026-03-31) 		-0.30 -4.48% 1,794,300 -43,900 -0.7
6.40
6.70
6.40
2 tháng
(2026-03-02) 		-1.50 -18.99% 9,560,100 -59,500 -1.0
6.40
9.30
6.40
3 tháng
(2026-01-30) 		-0.90 -12.33% 11,749,800 -3,700 -0.6
6.40
9.30
6.40
6 tháng
(2025-11-03) 		0.30 4.92% 18,811,400 69,300 -0.2
5.90
9.30
6.40
12 tháng
(2025-05-05) 		0.10 1.59% 28,569,000 93,800 -0.1
5.90
9.30
6.40
24 tháng
(2024-05-10) 		-1.45 -18.45% 46,432,372 86,275 -0.1
5.90
9.30
6.40
36 tháng
(2023-05-16) 		-0.86 -11.79% 77,215,142 1,087,475 9.7
5.90
9.95
6.40
60 tháng
(2021-05-26) 		-1.03 -13.81% 257,754,439 1,968,270 17.7
4.87
16.58
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/09/2015
6.68
 18,200 6.60 6.68 6.60 0 4,000 -0.0
07/09/2015
6.60
 21,000 6.75 6.75 6.60 0 0 0
04/09/2015
6.75
 15,200 6.68 6.83 6.45 0 0 0
03/09/2015
6.68
 65,200 6.60 6.68 6.53 39,200 0 0.3
01/09/2015
6.60
 26,200 6.60 6.75 6.60 0 0 0
31/08/2015
6.60
 79,400 6.75 6.75 6.60 0 0 0
28/08/2015
6.75
 107,900 6.75 6.90 6.68 0 0 0
27/08/2015
6.75
 58,700 6.90 6.98 6.75 0 0 0
26/08/2015
6.90
 129,000 6.38 6.90 6.38 0 0 0
25/08/2015
6.38
 75,800 6.38 6.38 6.15 0 0 0
24/08/2015
6.38
 324,300 6.68 6.68 6.23 0 0 0
21/08/2015
6.68
 128,600 6.98 6.98 6.68 0 0 0
20/08/2015
6.98
 117,700 6.90 6.98 6.75 0 0 0
19/08/2015
6.90
 19,600 7.05 7.05 6.90 0 0 0
18/08/2015
7.05
 71,060 6.98 7.05 6.98 0 27,900 -0.3
17/08/2015
6.98
 126,000 7.13 7.13 6.98 0 0 0
14/08/2015
7.13
 98,300 7.20 7.20 7.05 0 0 0
13/08/2015
7.20
 135,700 7.28 7.28 7.13 0 0 0
12/08/2015
7.28
 34,300 7.50 7.50 7.28 0 0 0
11/08/2015
7.50
 40,700 7.50 7.50 7.43 0 0 0
10/08/2015
7.50
 58,600 7.35 7.58 7.35 0 0 0
07/08/2015
7.35
 19,200 7.43 7.43 7.35 0 0 0
06/08/2015
7.43
 105,000 7.43 7.43 7.28 0 0 0
05/08/2015
7.43
 7,600 7.43 7.50 7.35 0 0 0
04/08/2015
7.43
 35,400 7.50 7.50 7.43 0 0 0
03/08/2015
7.50
 88,200 7.58 7.58 7.35 0 0 0
31/07/2015
7.58
 31,400 7.58 7.58 7.50 0 0 0
30/07/2015
7.58
 57,400 7.50 7.58 7.43 0 0 0
29/07/2015
7.50
 91,600 7.58 7.58 7.43 500 0 0.0
28/07/2015
7.58
 109,400 7.73 7.73 7.58 0 0 0
27/07/2015
7.73
 89,700 7.58 7.73 7.58 0 0 0
24/07/2015
7.58
 23,500 7.58 7.58 6.98 0 0 0
23/07/2015
7.58
 32,000 7.65 7.65 7.50 0 0 0
22/07/2015
7.65
 81,600 7.58 7.65 7.43 0 0 0
21/07/2015
7.58
 113,830 7.58 7.58 7.50 0 0 0
20/07/2015
7.58
 340,700 7.73 7.73 7.43 0 0 0
17/07/2015
7.73
 51,910 7.73 7.80 7.73 0 0 0
16/07/2015
7.73
 80,950 7.73 7.80 7.73 0 0 0
15/07/2015
7.73
 169,900 7.80 7.88 7.73 0 0 0
14/07/2015
7.80
 81,500 7.88 7.88 7.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |