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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |