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)
05/05/2014
7.77
 208,400 8.33 8.40 7.70 5,000 0 0.1
29/04/2014
8.33
 126,900 8.26 8.33 8.12 0 0 0
28/04/2014
8.26
 106,200 8.61 8.61 8.26 0 0 0
25/04/2014
8.61
 92,700 8.54 8.61 8.47 0 0 0
24/04/2014
8.54
 229,000 8.68 8.68 8.40 500 0 0.0
23/04/2014
8.68
 65,000 8.75 8.82 8.54 0 0 0
22/04/2014
8.75
 221,300 8.40 8.75 8.26 0 9,000 -0.1
21/04/2014
8.40
 302,800 8.96 9.03 8.40 31,100 0 0.4
18/04/2014
8.96
 318,000 9.59 9.59 8.96 0 0 0
17/04/2014
9.59
 230,100 9.31 9.66 9.45 66,000 0 0.9
16/04/2014
9.31
 602,400 9.59 9.59 9.10 169,300 0 2.3
15/04/2014
9.59
 376,600 10.01 10.01 9.59 5,000 0 0.1
14/04/2014
10.01
 67,100 10.15 10.15 9.87 0 0 0
11/04/2014
10.15
 117,200 10.22 10.22 10.01 0 0 0
10/04/2014
10.22
 296,400 10.01 10.29 10.08 0 0 0
08/04/2014
10.01
 172,600 10.01 10.15 10.01 5,000 0 0.1
07/04/2014
10.01
 146,500 9.94 10.01 9.94 0 0 0
04/04/2014
9.94
 190,830 10.08 10.15 9.94 62,510 0 0.9
03/04/2014
10.08
 426,620 9.80 10.08 9.80 81,400 1,300 1.1
02/04/2014
9.80
 637,600 10.15 10.29 9.52 5,000 9,700 -0.1
01/04/2014
10.15
 624,800 10.36 10.50 10.01 0 0 0
31/03/2014
10.36
 386,200 10.50 10.71 10.36 0 2,000 -0.0
28/03/2014
10.50
 292,710 10.29 10.64 10.36 0 2,000 -0.0
27/03/2014
10.29
 793,720 10.50 10.57 10.22 1,000 0 0.0
26/03/2014
10.50
 763,100 10.85 11.13 10.50 0 0 0
25/03/2014
10.85
 794,700 11.34 11.48 10.85 0 30,000 -0.5
24/03/2014
11.34
 1,281,120 10.64 11.69 10.71 0 0 0
21/03/2014
10.64
 534,300 10.78 10.85 10.64 0 0 0
20/03/2014
10.78
 588,620 11.06 11.06 10.64 10,000 40,000 -0.5
19/03/2014
11.06
 540,820 10.99 11.20 10.85 0 0 0
18/03/2014
10.99
 1,492,620 10.78 11.27 10.71 0 60,000 -0.9
17/03/2014
10.78
 1,423,300 10.36 10.92 10.29 10,000 0 0.1
14/03/2014
10.36
 261,300 10.50 10.50 10.36 10,900 0 0.2
13/03/2014
10.50
 304,660 10.50 10.50 10.36 9,000 0 0.1
12/03/2014
10.50
 199,100 10.57 10.64 10.43 0 0 0
11/03/2014
10.57
 279,235 10.50 10.64 10.43 20,000 0 0.3
10/03/2014
10.50
 183,760 10.43 10.50 10.43 0 0 0
07/03/2014
10.43
 263,500 10.43 10.71 10.43 0 0 0
06/03/2014
10.43
 213,200 10.57 10.57 10.43 4,000 0 0.1
05/03/2014
10.57
 332,820 10.43 10.71 10.43 14,000 0 0.2
04/03/2014
10.43
 470,800 10.43 10.57 10.22 30,000 0 0.4
03/03/2014
10.43
 487,500 10.85 10.85 10.43 25,000 0 0.4
28/02/2014
10.85
 626,300 10.71 10.85 10.43 0 20,000 -0.3
27/02/2014
10.71
 1,522,520 10.71 11.20 10.57 31,000 70,000 -0.6
26/02/2014
10.71
 810,480 10.71 10.85 10.43 31,000 13,000 0.3
25/02/2014
10.71
 763,920 10.43 10.71 10.36 25,000 4,000 0.3
24/02/2014
10.43
 567,150 10.01 10.43 10.01 15,000 0 0.2
21/02/2014
10.01
 930,900 10.29 10.29 9.80 23,000 0 0.3
20/02/2014
10.29
 1,183,740 11.06 11.06 10.15 85,100 0 1.3
19/02/2014
11.06
 744,925 10.78 11.06 10.78 0 1,000 -0.0
18/02/2014
10.78
 1,748,675 10.43 10.78 10.36 0 2,500 -0.0
17/02/2014
10.43
 534,800 10.50 10.50 10.29 2,000 0 0.0
14/02/2014
10.50
 520,100 10.57 10.71 10.43 0 54,500 -0.8
13/02/2014
10.57
 1,592,110 10.08 10.57 10.08 0 4,000 -0.1
12/02/2014
10.08
 310,550 10.08 10.22 10.08 3,500 0 0.1
11/02/2014
10.08
 1,087,100 10.01 10.43 10.01 0 7,000 -0.1
10/02/2014
10.01
 234,400 9.94 10.01 9.80 4,000 0 0.1
07/02/2014
9.94
 172,900 10.22 10.29 9.87 0 0 0
06/02/2014
10.22
 158,200 10.15 10.29 10.15 0 0 0
27/01/2014
10.15
 142,000 9.87 10.15 9.80 3,000 6,000 -0.0
24/01/2014
9.87
 276,500 9.80 10.08 9.80 9,300 0 0.1
23/01/2014
9.80
 142,300 10.01 10.01 9.80 0 0 0
22/01/2014
10.01
 427,900 10.15 10.43 9.80 17,000 0 0.2
21/01/2014
10.15
 300,400 9.80 10.15 9.66 0 21,000 -0.3
20/01/2014
9.80
 344,100 10.01 10.01 9.59 0 0 0
17/01/2014
10.01
 1,251,850 10.43 10.57 9.45 0 0 0
16/01/2014
10.43
 649,510 10.78 10.78 10.29 0 0 0
15/01/2014
10.78
 1,278,510 10.43 10.85 10.36 600 0 0.0
14/01/2014
10.43
 1,469,500 10.15 10.64 10.15 1,000 15,100 -0.2
13/01/2014
10.15
 946,700 10.01 10.29 9.94 0 0 0
10/01/2014
10.01
 1,239,800 10.01 10.50 9.94 0 2,000 -0.0
09/01/2014
10.01
 1,351,900 9.59 10.22 9.31 0 4,000 -0.1
08/01/2014
9.59
 307,300 9.59 9.73 9.45 0 0 0
07/01/2014
9.59
 562,100 9.59 9.94 9.45 0 0 0
06/01/2014
9.59
 610,800 8.96 9.59 8.96 0 0 0
03/01/2014
8.96
 376,300 9.03 9.03 8.82 0 22,400 -0.3
02/01/2014
9.03
 389,900 9.24 9.38 8.96 0 41,300 -0.5
31/12/2013
9.24
 321,500 8.82 9.31 8.75 0 0 0
30/12/2013
8.82
 906,100 9.59 9.66 8.82 0 38,000 -0.5
27/12/2013
9.59
 469,730 9.66 9.73 9.45 0 57,000 -0.8
26/12/2013
9.66
 592,000 9.94 10.01 9.66 0 20,000 -0.3
25/12/2013
9.94
 587,900 10.08 10.15 9.80 0 38,000 -0.5
24/12/2013
10.08
 1,245,200 9.94 10.36 9.94 2,000 25,000 -0.3
23/12/2013
9.94
 568,710 9.94 10.43 9.87 4,700 14,500 -0.1
20/12/2013
9.94
 669,850 10.15 10.15 9.94 21,100 4,000 0.2
19/12/2013
10.15
 891,400 10.08 10.29 10.08 0 10,200 -0.1
18/12/2013
10.08
 926,700 9.73 10.08 9.59 0 16,100 -0.2
17/12/2013
9.73
 957,700 9.59 10.08 9.45 2,000 35,000 -0.5
16/12/2013
9.59
 1,707,330 8.75 9.59 8.68 0 0 0
13/12/2013
8.75
 706,700 8.40 8.82 8.33 0 2,500 -0.0
12/12/2013
8.40
 718,400 8.54 8.54 8.05 0 11,000 -0.1
11/12/2013
8.54
 788,000 8.68 8.68 8.33 0 14,500 -0.2
10/12/2013
8.68
 473,100 8.82 8.82 8.61 2,000 10,000 -0.1
09/12/2013
8.82
 1,142,700 8.68 9.10 8.68 0 30,000 -0.4
06/12/2013
8.68
 604,200 8.82 9.24 8.61 9,300 35,000 -0.3
05/12/2013
8.82
 919,400 8.96 8.96 8.61 0 65,000 -0.8
04/12/2013
8.96
 1,503,100 8.54 9.10 8.40 0 23,000 -0.3
03/12/2013
8.54
 782,700 8.68 8.96 8.40 0 0 0
02/12/2013
8.68
 1,347,030 7.91 8.68 8.12 0 20,000 -0.2
29/11/2013
7.91
 2,432,230 7.21 7.91 7.28 52,400 78,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |