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)
14/12/2012
4.84
 104,800 4.97 4.97 4.78 0 0 0
13/12/2012
4.97
 162,600 5.03 5.10 4.84 0 0 0
12/12/2012
5.03
 151,700 4.97 5.10 4.84 0 0 0
11/12/2012
4.97
 188,100 4.91 4.97 4.84 0 500 -0.0
10/12/2012
4.91
 257,500 4.78 4.97 4.72 0 500 -0.0
07/12/2012
4.78
 147,500 4.65 4.78 4.65 2,500 500 0.0
06/12/2012
4.65
 122,300 4.72 4.72 4.59 0 0 0
05/12/2012
4.72
 172,800 4.65 4.84 4.65 8,000 700 0.1
04/12/2012
4.65
 103,100 4.52 4.72 4.52 0 0 0
03/12/2012
4.52
 87,300 4.52 4.59 4.46 10,000 0 0.1
30/11/2012
4.52
 123,500 4.59 4.65 4.46 0 0 0
29/11/2012
4.59
 23,300 4.65 4.65 4.59 2,000 0 0.0
28/11/2012
4.65
 123,000 4.65 4.65 4.52 0 0 0
27/11/2012
4.65
 33,300 4.59 4.65 4.52 0 0 0
26/11/2012
4.59
 77,500 4.78 4.78 4.52 300 0 0.0
23/11/2012
4.78
 140,900 4.78 4.84 4.65 7,000 0 0.1
22/11/2012
4.78
 47,800 4.84 4.84 4.72 0 100 -0.0
21/11/2012
4.84
 55,200 4.84 4.91 4.52 4,000 0 0.0
20/11/2012
4.84
 116,400 4.84 4.91 4.72 0 0 0
19/11/2012
4.84
 46,400 4.84 5.03 4.78 3,500 0 0.0
16/11/2012
4.84
 45,500 4.78 4.84 4.72 0 0 0
15/11/2012
4.78
 55,900 4.78 4.78 4.72 2,000 0 0.0
14/11/2012
4.78
 153,200 4.78 4.91 4.78 8,500 20,400 -0.1
13/11/2012
4.78
 84,500 4.91 4.91 4.78 0 0 0
12/11/2012
4.91
 129,100 4.78 4.91 4.72 0 0 0
09/11/2012
4.78
 20,700 4.72 4.78 4.65 0 0 0
08/11/2012
4.72
 52,200 4.84 4.84 4.65 0 500 -0.0
07/11/2012
4.84
 82,200 4.78 4.91 4.78 0 500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |