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)
24/09/2014
9.53
 633,500 9.75 9.83 9.45 200 0 0.0
23/09/2014
9.75
 728,200 9.90 10.05 9.68 0 10,000 -0.1
22/09/2014
9.90
 745,450 10.20 10.50 9.83 800 0 0.0
19/09/2014
10.20
 402,200 10.05 10.35 9.90 0 0 0
18/09/2014
10.05
 1,235,803 10.95 11.03 10.05 0 10,000 -0.1
17/09/2014
10.95
 2,745,539 10.43 11.40 10.43 0 15,000 -0.2
16/09/2014
10.43
 778,920 10.20 10.43 9.90 0 0 0
15/09/2014
10.20
 2,122,010 9.90 10.65 9.90 49,200 25,000 0.3
12/09/2014
9.90
 666,210 9.75 9.90 9.45 69,000 6,000 0.8
11/09/2014
9.75
 577,400 9.60 9.83 9.45 300 0 0.0
10/09/2014
9.60
 990,300 9.00 9.68 8.93 0 0 0
09/09/2014
9.00
 1,134,040 9.98 10.13 9.00 0 0 0
08/09/2014
9.98
 1,053,300 9.83 10.20 9.90 0 0 0
05/09/2014
9.83
 694,110 9.45 9.90 9.60 0 4,000 -0.1
04/09/2014
9.45
 406,000 9.75 9.75 9.38 900 0 0.0
03/09/2014
9.75
 550,500 9.68 9.90 9.68 0 0 0
29/08/2014
9.68
 623,500 9.98 9.98 9.68 0 0 0
28/08/2014
9.98
 1,147,100 9.60 10.28 9.38 0 0 0
27/08/2014
9.60
 1,091,950 9.98 9.98 9.60 0 0 0
26/08/2014
9.98
 888,215 10.28 10.43 9.98 0 0 0
25/08/2014
10.28
 861,010 10.20 10.50 10.05 0 0 0
22/08/2014
10.20
 435,900 10.35 10.50 10.13 0 5,000 -0.1
21/08/2014
10.35
 1,352,020 9.98 10.65 9.98 0 5,000 -0.1
20/08/2014
9.98
 1,056,530 9.98 9.98 9.60 0 0 0
19/08/2014
9.98
 708,210 10.28 10.35 9.83 10,000 0 0.1
18/08/2014
10.28
 2,084,360 9.38 10.28 9.38 0 0 0
15/08/2014
9.38
 2,138,560 8.55 9.38 8.48 5,000 0 0.1
14/08/2014
8.55
 163,500 8.78 8.85 8.55 0 0 0
13/08/2014
8.78
 243,430 8.63 8.78 8.55 0 0 0
12/08/2014
8.63
 108,800 8.70 8.70 8.48 0 0 0
11/08/2014
8.70
 110,800 8.70 9.38 8.55 0 0 0
08/08/2014
8.70
 261,300 8.63 8.70 8.48 0 47,900 -0.5
07/08/2014
8.63
 89,500 8.63 8.63 8.48 0 0 0
06/08/2014
8.63
 98,900 8.63 8.63 8.48 0 0 0
05/08/2014
8.63
 219,810 8.33 8.93 8.40 0 0 0
04/08/2014
8.33
 145,100 8.40 8.40 8.33 39,900 0 0.4
01/08/2014
8.40
 134,400 8.48 8.48 8.18 0 0 0
31/07/2014
8.48
 87,600 8.33 8.48 8.25 8,000 0 0.1
30/07/2014
8.33
 52,400 8.25 8.33 8.18 0 0 0
29/07/2014
8.25
 82,800 8.33 8.33 8.18 0 0 0
28/07/2014
8.33
 319,310 8.55 8.55 8.18 0 0 0
25/07/2014
8.55
 290,100 8.63 8.78 7.80 74,000 0 0.9
24/07/2014
8.63
 213,960 8.63 8.78 8.55 12,500 0 0.1
23/07/2014
8.63
 143,700 8.70 8.70 8.55 0 0 0
22/07/2014
8.70
 157,010 8.70 8.85 8.55 3,500 0 0.0
21/07/2014
8.70
 298,500 8.85 8.93 8.63 0 6,000 -0.1
18/07/2014
8.85
 453,300 8.78 8.93 8.70 53,500 0 0.6
17/07/2014
8.78
 185,810 8.78 8.85 8.63 31,100 0 0.4
16/07/2014
8.78
 617,600 8.78 9.23 7.95 0 0 0
15/07/2014
8.78
 506,700 8.63 8.93 8.63 0 0 0
14/07/2014
8.63
 290,100 8.63 8.63 8.48 0 0 0
11/07/2014
8.63
 287,800 8.63 8.63 8.40 0 0 0
10/07/2014
8.63
 667,200 8.78 8.78 8.48 0 0 0
09/07/2014
8.78
 510,400 8.78 9.08 8.78 1,300 38,000 -0.4
08/07/2014
8.78
 293,000 8.70 8.78 8.55 0 0 0
07/07/2014
8.70
 565,600 8.55 8.85 8.55 0 0 0
04/07/2014
8.55
 394,450 8.70 8.70 8.55 44,000 0 0.5
03/07/2014
8.70
 437,700 8.63 8.93 8.55 0 0 0
02/07/2014
8.63
 720,910 8.33 8.63 8.33 0 0 0
01/07/2014
8.33
 344,300 8.33 8.55 8.33 0 0 0
30/06/2014
8.33
 292,140 8.40 8.63 8.33 1,000 0 0.0
27/06/2014
8.40
 359,440 8.33 8.48 8.25 0 0 0
26/06/2014
8.33
 662,040 8.25 8.55 8.10 2,000 15,600 -0.1
25/06/2014
8.25
 785,650 7.95 8.40 7.95 2,000 0 0.0
24/06/2014
7.95
 304,300 7.95 8.03 7.80 0 60,000 -0.6
23/06/2014
7.95
 173,890 7.95 8.10 7.88 0 0 0
20/06/2014
7.95
 430,200 7.95 8.33 7.95 31,100 0 0.3
19/06/2014
7.95
 472,800 8.03 8.03 7.65 0 44,400 -0.5
18/06/2014
8.03
 1,099,400 7.80 8.25 7.73 13,000 0 0.1
17/06/2014
7.80
 218,100 7.73 7.80 7.58 0 30,000 -0.3
16/06/2014
7.73
 129,000 7.73 7.73 7.65 0 0 0
13/06/2014
7.73
 283,000 7.58 7.88 7.65 0 0 0
12/06/2014
7.58
 164,800 7.65 7.65 7.58 0 30,000 -0.3
11/06/2014
7.65
 134,500 7.50 7.65 7.50 0 0 0
10/06/2014
7.50
 122,900 7.58 7.58 7.43 0 2,000 -0.0
09/06/2014
7.58
 221,200 7.65 7.88 7.50 1,000 0 0.0
06/06/2014
7.65
 104,200 7.58 7.65 7.43 0 0 0
05/06/2014
7.58
 54,200 7.58 7.65 7.35 0 0 0
04/06/2014
7.58
 108,600 7.58 7.65 7.35 0 0 0
03/06/2014: Cổ tức tiền mặt tỉ lệ: 7%
03/06/2014
7.58
 104,500 7.35 7.58 7.28 1,000 0 0.0
02/06/2014
7.35
 296,900 7.70 7.70 7.28 0 10,000 -0.1
30/05/2014
7.70
 173,500 7.56 7.70 7.49 5,000 0 0.1
29/05/2014
7.56
 266,600 7.91 7.91 7.56 0 0 0
28/05/2014
7.91
 676,100 7.42 7.98 7.42 600 1,000 -0.0
27/05/2014
7.42
 189,110 7.21 7.49 7.21 0 0 0
26/05/2014
7.21
 202,600 7.14 7.42 7.00 0 0 0
23/05/2014
7.14
 204,100 7.28 7.35 7.07 0 0 0
22/05/2014
7.28
 418,200 7.49 7.63 7.28 1,000 0 0.0
21/05/2014
7.49
 566,300 7.07 7.56 6.93 4,500 33,000 -0.3
20/05/2014
7.07
 601,300 6.44 7.07 6.44 0 15,000 -0.1
19/05/2014
6.44
 240,200 6.44 6.58 6.30 45,000 10,000 0.3
16/05/2014
6.44
 341,700 6.23 6.44 6.16 0 0 0
15/05/2014
6.23
 414,700 6.30 6.51 6.09 136,200 0 1.2
14/05/2014
6.30
 294,500 6.09 6.44 5.67 25,200 0 0.2
13/05/2014
6.09
 560,310 6.72 6.72 6.09 22,000 0 0.2
12/05/2014
6.72
 319,800 7.42 7.42 6.72 35,000 0 0.3
09/05/2014
7.42
 158,300 6.93 7.42 6.51 0 0 0
08/05/2014
6.93
 684,300 7.63 7.63 6.93 0 0 0
07/05/2014
7.63
 111,800 7.49 7.70 7.49 0 0 0
06/05/2014
7.49
 396,400 7.77 7.84 7.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |