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
(2026-03-30) 		-0.30 -4.48% 1,834,900 -43,900 -0.7
6.40
6.70
6.40
2 tháng
(2026-03-02) 		-1.50 -18.99% 9,508,800 -59,500 -1.0
6.40
9.30
6.40
3 tháng
(2026-01-29) 		-0.80 -11.11% 11,814,400 -3,700 -0.6
6.40
9.30
6.40
6 tháng
(2025-10-31) 		0.20 3.23% 18,861,700 68,600 -0.2
5.90
9.30
6.40
12 tháng
(2025-05-05) 		0.10 1.59% 28,517,700 93,800 -0.1
5.90
9.30
6.40
24 tháng
(2024-05-09) 		-1.45 -18.45% 46,418,872 86,275 -0.1
5.90
9.30
6.40
36 tháng
(2023-05-15) 		-0.68 -9.59% 77,295,042 1,087,475 9.7
5.90
9.95
6.40
60 tháng
(2021-05-25) 		-1.03 -13.81% 257,763,439 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)
04/07/2013
5.95
 32,000 5.88 5.95 5.88 0 0 0
03/07/2013
5.88
 71,100 6.02 6.02 5.88 0 0 0
02/07/2013
6.02
 212,800 6.02 6.02 5.88 1,000 0 0.0
01/07/2013
6.02
 13,900 5.95 6.02 5.88 3,000 100 0.0
28/06/2013
5.95
 104,600 6.09 6.09 5.88 0 0 0
27/06/2013
6.09
 57,600 6.02 6.09 5.95 0 0 0
26/06/2013
6.02
 85,900 5.81 6.02 5.74 0 0 0
25/06/2013
5.81
 194,700 6.16 6.16 5.74 0 0 0
24/06/2013
6.16
 42,500 6.16 6.16 6.09 0 0 0
21/06/2013
6.16
 105,600 6.16 6.16 6.02 0 0 0
20/06/2013
6.16
 74,000 6.23 6.23 5.95 0 0 0
19/06/2013
6.23
 59,900 6.16 6.30 6.16 1,000 0 0.0
18/06/2013
6.16
 65,500 6.23 6.23 6.02 5,000 0 0.0
17/06/2013
6.23
 60,200 6.30 6.30 6.02 0 0 0
14/06/2013
6.30
 77,200 6.30 6.37 6.30 0 0 0
13/06/2013
6.30
 118,400 6.44 6.44 6.23 0 4,000 -0.0
12/06/2013
6.44
 438,200 6.37 6.58 6.16 0 0 0
11/06/2013
6.37
 169,600 6.51 6.51 6.30 0 0 0
10/06/2013
6.51
 343,500 6.58 6.58 6.30 0 0 0
07/06/2013
6.58
 525,000 6.44 6.58 6.37 0 4,200 -0.0
06/06/2013
6.44
 229,200 6.37 6.44 6.30 23,000 5,800 0.2
05/06/2013
6.37
 221,800 6.30 6.37 6.16 0 0 0
04/06/2013
6.30
 429,200 6.51 6.51 6.16 0 0 0
03/06/2013
6.51
 436,500 6.58 6.58 6.30 0 0 0
31/05/2013
6.58
 348,000 6.72 6.93 6.51 2,000 0 0.0
30/05/2013
6.72
 965,400 6.37 6.72 6.30 0 13,000 -0.1
29/05/2013
6.37
 1,094,700 6.09 6.44 6.09 500 0 0.0
28/05/2013
6.09
 296,800 6.02 6.16 5.95 0 0 0
27/05/2013
6.02
 488,900 5.95 6.30 6.02 31,900 108,000 -0.7
24/05/2013
5.95
 828,600 5.53 5.95 5.53 33,100 25,000 0.1
23/05/2013
5.53
 270,300 5.60 5.60 5.46 0 71,700 -0.6
22/05/2013
5.60
 169,900 5.46 5.60 5.46 3,300 10,000 -0.1
21/05/2013
5.46
 212,800 5.32 5.53 5.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |