CTCP Kinh doanh LPG Việt Nam (pvg)

7
-0.30
(-4.11%)
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
(2026-02-11) 		0.70 10.61% 6,384,900 -50,900 -0.6
6.60
9.30
7
2 tháng
(2026-01-12) 		0.10 1.39% 10,880,600 17,200 -0.1
6.50
9.30
7
3 tháng
(2025-12-15) 		1.30 21.67% 13,393,300 -24,800 -0.4
6
9.30
7
6 tháng
(2025-09-15) 		0.50 7.35% 16,261,000 90,300 0.3
5.90
9.30
7
12 tháng
(2025-03-18) 		-0.10 -1.35% 27,030,600 127,800 0.5
5.90
9.30
7
24 tháng
(2024-03-25) 		-0.82 -10.11% 44,069,575 148,375 0.8
5.90
9.30
7
36 tháng
(2023-03-29) 		0.58 8.55% 75,698,350 1,112,075 10.2
5.90
9.95
7
60 tháng
(2021-04-08) 		-1.51 -17.11% 256,464,994 1,990,370 18.3
4.87
16.58
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2013
5.32
 77,100 5.32 5.39 5.25 0 20,000 -0.2
17/05/2013
5.32
 9,000 5.39 5.39 5.32 0 0 0
16/05/2013
5.39
 11,500 5.39 5.39 5.32 0 0 0
15/05/2013
5.39
 46,800 5.39 5.39 5.32 0 0 0
14/05/2013
5.39
 123,500 5.46 5.46 5.25 0 0 0
13/05/2013
5.46
 52,000 5.46 5.46 5.39 0 20,000 -0.2
10/05/2013
5.46
 32,400 5.46 5.53 5.39 8,000 0 0.1
09/05/2013
5.46
 48,900 5.39 5.53 5.39 0 0 0
08/05/2013
5.39
 40,900 5.39 5.39 5.32 0 0 0
07/05/2013
5.39
 74,600 5.53 5.53 5.39 0 0 0
06/05/2013
5.53
 156,400 5.32 5.53 5.39 0 0 0
03/05/2013
5.32
 41,400 5.25 5.32 5.25 0 0 0
02/05/2013
5.25
 39,300 5.32 5.39 5.25 0 0 0
26/04/2013
5.32
 12,600 5.32 5.32 5.25 0 0 0
25/04/2013
5.32
 13,400 5.32 5.39 5.25 0 100 -0.0
24/04/2013
5.32
 40,500 5.25 5.60 5.25 10,900 0 0.1
23/04/2013
5.25
 25,900 5.25 5.32 5.18 0 0 0
22/04/2013
5.25
 25,200 5.25 5.32 5.18 15,000 0 0.1
18/04/2013
5.25
 79,900 5.32 5.39 5.25 0 0 0
17/04/2013
5.32
 33,600 5.32 5.32 5.18 0 0 0
16/04/2013
5.32
 62,900 5.32 5.32 5.18 0 0 0
15/04/2013
5.32
 120,200 5.46 5.46 5.32 0 0 0
12/04/2013
5.46
 90,700 5.53 5.60 5.46 2,000 0 0.0
11/04/2013
5.53
 88,100 5.46 5.60 5.39 100 0 0.0
10/04/2013
5.46
 154,500 5.60 5.67 5.46 0 0 0
09/04/2013
5.60
 188,100 5.53 5.67 5.60 0 0 0
08/04/2013
5.53
 70,100 5.60 5.67 5.53 0 1,000 -0.0
05/04/2013
5.60
 110,400 5.46 5.60 5.39 0 0 0
04/04/2013
5.46
 82,900 5.60 5.60 5.46 100 0 0.0
03/04/2013
5.60
 80,200 5.60 5.60 5.46 0 0 0
02/04/2013
5.60
 157,900 5.67 5.74 5.60 0 0 0
01/04/2013
5.67
 156,700 5.46 5.81 5.46 0 0 0
29/03/2013
5.46
 160,200 5.39 5.46 5.25 0 0 0
28/03/2013
5.39
 74,000 5.39 5.53 5.39 0 0 0
27/03/2013
5.39
 120,400 5.53 5.53 5.39 1,000 0 0.0
26/03/2013
5.53
 51,200 5.67 5.67 5.53 0 0 0
25/03/2013
5.67
 138,200 5.67 5.81 5.60 10,000 0 0.1
22/03/2013
5.67
 87,100 5.74 5.74 5.60 6,000 0 0.0
21/03/2013
5.74
 129,700 5.74 5.81 5.67 0 0 0
20/03/2013: Cổ tức tiền mặt tỉ lệ: 8%
20/03/2013
5.74
 289,900 5.67 5.88 5.74 39,000 0 0.3
19/03/2013
5.67
 112,300 5.67 5.67 5.48 0 0 0
18/03/2013
5.67
 142,400 5.73 5.73 5.54 0 0 0
15/03/2013
5.73
 297,100 5.73 5.73 5.61 0 0 0
14/03/2013
5.73
 58,900 5.73 5.73 5.61 0 0 0
13/03/2013
5.73
 264,300 5.86 5.93 5.67 39,100 0 0.3
12/03/2013
5.86
 722,600 5.48 5.93 5.42 0 0 0
11/03/2013
5.48
 168,600 5.29 5.48 5.29 38,000 0 0.3
08/03/2013
5.29
 177,100 5.29 5.35 5.29 57,000 0 0.5
07/03/2013
5.29
 81,400 5.35 5.35 5.29 0 0 0
06/03/2013
5.35
 90,000 5.22 5.35 5.22 5,000 0 0.0
05/03/2013
5.22
 143,500 5.29 5.29 5.16 19,000 0 0.2
04/03/2013
5.29
 201,600 5.61 5.61 5.22 19,100 0 0.2
01/03/2013
5.61
 245,800 5.48 5.61 5.48 41,700 0 0.4
28/02/2013
5.48
 306,900 5.48 5.61 5.48 140,500 0 1.2
27/02/2013
5.48
 208,500 5.35 5.48 5.29 0 0 0
26/02/2013
5.35
 370,500 5.80 5.80 5.22 0 0 0
25/02/2013
5.80
 114,100 5.73 5.80 5.67 17,000 0 0.2
22/02/2013
5.73
 314,900 5.61 5.86 5.48 37,000 0 0.3
21/02/2013
5.61
 735,900 6.12 6.12 5.54 0 128,000 -1.2
20/02/2013
6.12
 343,200 5.99 6.12 5.86 0 0 0
19/02/2013
5.99
 306,000 6.12 6.12 5.93 0 0 0
18/02/2013
6.12
 350,500 5.93 6.18 5.93 0 0 0
08/02/2013
5.93
 230,300 5.99 6.05 5.93 0 0 0
07/02/2013
5.99
 350,900 5.67 5.99 5.67 108,000 0 1.0
06/02/2013
5.67
 261,400 5.54 5.73 5.54 0 0 0
05/02/2013
5.54
 164,300 5.61 5.61 5.48 100 0 0.0
04/02/2013
5.61
 107,400 5.67 5.73 5.54 1,200 0 0.0
01/02/2013
5.67
 242,800 5.61 5.67 5.54 7,000 0 0.1
31/01/2013
5.61
 188,800 5.73 5.86 5.61 3,400 5,900 -0.0
30/01/2013
5.73
 376,900 5.73 5.86 5.73 52,400 0 0.5
29/01/2013
5.73
 299,600 5.73 5.80 5.61 55,000 500 0.5
28/01/2013
5.73
 443,300 5.67 5.93 5.67 12,300 0 0.1
25/01/2013
5.67
 337,300 5.61 5.73 5.54 0 0 0
24/01/2013
5.61
 176,000 5.48 5.61 5.35 0 500 -0.0
23/01/2013
5.48
 183,600 5.42 5.61 5.35 2,100 1,500 0.0
22/01/2013
5.42
 225,500 5.67 5.67 5.29 4,000 0 0.0
21/01/2013
5.67
 270,700 5.73 5.86 5.54 3,000 0 0.0
18/01/2013
5.73
 261,600 5.86 5.93 5.67 8,000 500 0.1
17/01/2013
5.86
 262,300 6.05 6.24 5.86 0 500 -0.0
16/01/2013
6.05
 1,505,200 5.73 6.18 5.80 92,000 92,500 -0.0
15/01/2013
5.73
 464,400 5.54 5.73 5.54 19,000 5,900 0.1
14/01/2013
5.54
 232,100 5.54 5.61 5.29 0 1,000 -0.0
11/01/2013
5.54
 373,200 5.48 5.80 5.42 100 14,600 -0.1
10/01/2013
5.48
 249,000 5.48 5.54 5.22 6,000 0 0.1
09/01/2013
5.48
 494,000 5.67 5.86 5.35 23,400 20,000 0.0
08/01/2013
5.67
 373,500 5.61 5.80 5.61 0 0 0
07/01/2013
5.61
 500,600 5.54 5.93 5.61 14,000 0 0.1
04/01/2013
5.54
 363,400 5.29 5.61 5.29 100 0 0.0
03/01/2013
5.29
 354,500 5.48 5.61 5.22 0 0 0
02/01/2013
5.48
 558,100 5.16 5.48 5.10 100 0 0.0
28/12/2012
5.16
 360,600 5.16 5.22 5.03 0 0 0
27/12/2012
5.16
 188,000 5.16 5.29 5.10 0 0 0
26/12/2012
5.16
 264,400 5.03 5.22 5.10 0 0 0
25/12/2012
5.03
 649,900 4.97 5.29 4.97 500 0 0.0
24/12/2012
4.97
 198,900 4.78 4.97 4.84 0 0 0
21/12/2012
4.78
 168,100 4.84 4.84 4.72 4,900 0 0.0
20/12/2012
4.84
 193,400 4.91 4.97 4.84 0 0 0
19/12/2012
4.91
 222,800 4.84 4.97 4.84 0 1,000 -0.0
18/12/2012
4.84
 64,500 4.97 4.97 4.78 3,000 0 0.0
17/12/2012
4.97
 265,200 4.84 4.97 4.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |