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) 		0.80 12.90% 4,970,200 -46,600 -0.3
6.20
7.40
7.10
2 tháng
(2025-11-28) 		1 16.67% 5,749,600 26,400 0.1
6
7.40
7.10
3 tháng
(2025-10-29) 		0.80 12.90% 6,916,800 70,400 0.4
5.90
7.40
7.10
6 tháng
(2025-07-31) 		0.20 2.94% 11,642,200 71,100 0.4
5.90
7.40
7.10
12 tháng
(2025-02-03) 		-0.50 -6.67% 21,884,522 147,000 0.8
5.90
8
7.10
24 tháng
(2024-02-07) 		-1.12 -13.81% 36,727,615 264,875 2.1
5.90
8.67
7.10
36 tháng
(2023-02-13) 		0.10 1.42% 69,504,712 1,342,975 12.3
5.90
9.95
7.10
60 tháng
(2021-02-22) 		-1.03 -12.83% 257,167,417 2,053,270 19.3
4.87
16.58
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2012
4.78
 75,500 4.84 4.84 4.59 0 0 0
05/11/2012
4.84
 53,900 4.97 4.97 4.78 1,000 0 0.0
02/11/2012
4.97
 193,900 5.22 5.22 4.91 300 0 0.0
01/11/2012
5.22
 38,800 5.22 5.22 5.16 0 0 0
31/10/2012
5.22
 36,000 5.22 5.22 5.16 3,400 0 0.0
30/10/2012
5.22
 45,700 5.22 5.22 5.16 0 0 0
29/10/2012
5.22
 25,500 5.29 5.29 5.16 0 0 0
26/10/2012
5.29
 33,800 5.22 5.29 5.16 1,000 0 0.0
25/10/2012
5.22
 82,600 5.35 5.35 5.10 0 0 0
24/10/2012
5.35
 45,300 5.35 5.35 5.22 8,000 0 0.1
23/10/2012
5.35
 90,100 5.35 5.35 5.29 0 0 0
22/10/2012
5.35
 86,000 5.48 5.48 5.29 0 0 0
19/10/2012
5.48
 233,600 5.61 5.61 5.35 15,300 0 0.1
18/10/2012
5.61
 65,100 5.67 5.67 5.54 0 0 0
17/10/2012
5.67
 153,000 5.73 5.80 5.61 0 0 0
16/10/2012
5.73
 255,200 5.48 5.80 5.54 0 500 -0.0
15/10/2012
5.48
 86,600 5.54 5.54 5.42 24,000 0 0.2
12/10/2012
5.54
 131,100 5.73 5.73 5.54 0 0 0
11/10/2012
5.73
 336,400 5.54 5.86 5.54 0 1,000 -0.0
10/10/2012
5.54
 143,200 5.61 5.61 5.42 0 0 0
09/10/2012
5.61
 249,100 5.54 5.67 5.42 0 0 0
08/10/2012
5.54
 200,000 5.35 5.61 5.35 0 35,000 -0.3
05/10/2012
5.35
 91,900 5.35 5.42 5.29 0 41,100 -0.3
04/10/2012
5.35
 271,200 5.22 5.42 5.29 49,300 0 0.4
03/10/2012
5.22
 133,600 5.29 5.42 5.22 0 1,000 -0.0
02/10/2012
5.29
 117,500 5.22 5.29 4.91 1,000 0 0.0
01/10/2012
5.22
 284,700 5.54 5.54 5.22 0 0 0
28/09/2012
5.54
 82,000 5.61 5.61 5.54 0 20,100 -0.2
27/09/2012
5.61
 81,800 5.73 5.73 5.61 20,000 0 0.2
26/09/2012
5.73
 129,900 5.61 5.73 5.54 31,500 62,800 -0.3
25/09/2012
5.61
 100,200 5.67 5.67 5.54 0 29,600 -0.3
24/09/2012
5.67
 104,600 5.73 5.73 5.54 100 0 0.0
21/09/2012
5.73
 145,200 5.67 5.86 5.48 0 0 0
20/09/2012
5.67
 359,600 5.86 5.86 5.48 0 105,100 -0.9
19/09/2012
5.86
 261,400 5.67 5.93 5.67 0 0 0
18/09/2012
5.67
 388,600 6.05 6.05 5.67 0 49,300 -0.4
17/09/2012
6.05
 157,200 6.18 6.18 5.99 0 34,200 -0.3
14/09/2012
6.18
 250,200 5.93 6.24 6.05 20,000 79,800 -0.6
13/09/2012
5.93
 263,800 5.93 6.05 5.80 0 0 0
12/09/2012
5.93
 73,500 5.93 6.12 5.93 0 9,200 -0.1
11/09/2012
5.93
 193,400 5.93 6.05 5.61 0 54,000 -0.5
10/09/2012
5.93
 291,300 6.37 6.37 5.93 0 0 0
07/09/2012
6.37
 224,600 6.37 6.44 6.31 0 105,100 -1.1
06/09/2012
6.37
 231,200 6.50 6.50 6.31 0 87,900 -0.9
05/09/2012
6.50
 420,000 6.63 6.75 6.44 0 140,000 -1.4
04/09/2012
6.63
 413,100 6.50 6.75 6.56 0 140,000 -1.5
31/08/2012
6.50
 144,500 6.44 6.56 6.37 31,600 0 0.3
30/08/2012
6.44
 222,900 6.56 6.69 6.37 8,400 0 0.1
29/08/2012
6.56
 366,900 6.24 6.56 6.05 0 0 0
28/08/2012
6.24
 155,300 6.05 6.31 5.93 0 8,800 -0.1
27/08/2012
6.05
 377,200 6.50 6.50 6.05 0 2,600 -0.0
24/08/2012
6.50
 501,000 6.12 6.50 5.73 1,600 0 0.0
23/08/2012
6.12
 469,900 6.50 6.63 6.12 6,000 0 0.1
22/08/2012
6.50
 689,900 6.82 6.88 6.37 93,400 0 1.0
21/08/2012
6.82
 661,100 7.33 7.33 6.82 31,600 0 0.3
20/08/2012
7.33
 499,900 7.20 7.33 7.14 31,400 0 0.4
17/08/2012
7.20
 299,800 7.33 7.39 7.20 20,000 0 0.2
16/08/2012
7.33
 895,500 7.01 7.39 6.95 0 3,000 -0.0
15/08/2012
7.01
 119,900 6.95 7.01 6.88 0 0 0
14/08/2012
6.95
 70,800 6.95 7.01 6.88 1,000 0 0.0
13/08/2012
6.95
 238,000 6.95 7.01 6.82 0 0 0
10/08/2012
6.95
 101,400 7.01 7.01 6.88 0 0 0
09/08/2012
7.01
 259,600 7.14 7.33 6.95 1,000 120,000 -1.3
08/08/2012
7.14
 262,700 6.88 7.14 6.88 0 0 0
07/08/2012
6.88
 243,900 7.01 7.14 6.82 1,000 0 0.0
06/08/2012
7.01
 275,400 6.75 7.07 6.82 0 0 0
03/08/2012
6.75
 76,400 6.82 6.82 6.69 1,500 0 0.0
02/08/2012
6.82
 60,800 6.75 6.88 6.75 1,000 0 0.0
01/08/2012
6.75
 95,600 6.82 7.01 6.69 1,000 0 0.0
31/07/2012
6.82
 100,100 6.82 6.95 6.82 0 0 0
30/07/2012
6.82
 214,300 6.82 6.95 6.75 0 0 0
27/07/2012
6.82
 393,800 7.07 7.07 6.63 1,000 0 0.0
26/07/2012
7.07
 149,300 7.01 7.07 6.88 0 0 0
25/07/2012
7.01
 268,200 7.01 7.07 6.88 0 0 0
24/07/2012
7.01
 325,700 7.14 7.14 6.88 0 0 0
23/07/2012
7.14
 297,600 7.26 7.33 7.07 100 0 0.0
20/07/2012
7.26
 295,500 7.52 7.71 7.26 0 0 0
19/07/2012
7.52
 769,600 7.01 7.52 7.07 21,900 51,100 -0.4
18/07/2012
7.01
 203,800 7.14 7.20 6.88 2,000 0 0.0
17/07/2012
7.14
 237,700 6.82 7.14 6.82 0 0 0
16/07/2012
6.82
 249,000 7.01 7.07 6.75 20,000 0 0.2
13/07/2012
7.01
 388,800 6.75 7.14 6.75 10,100 1,000 0.1
12/07/2012
6.75
 162,800 6.56 6.82 6.63 15,500 0 0.2
11/07/2012
6.56
 262,000 6.56 6.69 6.44 120,000 0 1.3
10/07/2012
6.56
 77,300 6.50 6.63 6.37 0 0 0
09/07/2012
6.50
 208,600 6.75 6.75 6.44 800 0 0.0
06/07/2012
6.75
 155,200 6.88 7.01 6.75 0 1,000 -0.0
05/07/2012
6.88
 325,500 6.44 6.95 6.37 0 1,300 -0.0
04/07/2012
6.44
 127,400 6.63 6.69 6.44 5,000 0 0.1
03/07/2012
6.63
 314,700 6.82 6.82 6.37 2,000 29,900 -0.3
02/07/2012
6.82
 97,200 7.01 7.01 6.75 8,000 0 0.1
29/06/2012
7.01
 153,900 7.07 7.14 6.75 0 0 0
28/06/2012
7.07
 313,300 6.88 7.07 6.75 0 0 0
27/06/2012
6.88
 197,900 7.01 7.14 6.50 0 0 0
26/06/2012
7.01
 480,800 7.26 7.65 6.82 25,000 0 0.3
25/06/2012
7.26
 293,300 7.65 7.65 7.26 1,000 0 0.0
22/06/2012
7.65
 325,200 7.84 7.84 7.65 0 0 0
21/06/2012
7.84
 190,600 7.90 7.96 7.77 0 38,000 -0.5
20/06/2012
7.90
 89,200 7.84 7.96 7.84 0 100 -0.0
19/06/2012
7.84
 320,300 8.03 8.03 7.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |