CTCP Kinh doanh LPG Việt Nam (pvg)

5.60
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
(2026-06-29) 		-0.40 -6.78% 967,000 -25,000 0
5.50
5.90
5.60
2 tháng
(2026-05-29) 		-0.70 -11.29% 2,125,400 -43,100 0
5.50
6.20
5.60
3 tháng
(2026-04-29) 		-0.90 -14.06% 3,673,000 -46,700 0
5.50
6.50
5.60
6 tháng
(2026-01-29) 		-1.70 -23.61% 15,434,300 -50,400 -0.6
5.50
9.30
5.60
12 tháng
(2025-08-04) 		-1.30 -19.12% 27,201,800 35,700 -0.1
5.50
9.30
5.60
24 tháng
(2024-08-07) 		-1.40 -20.29% 44,260,394 -102,870 -1.3
5.50
9.30
5.60
36 tháng
(2023-08-14) 		-4.36 -44.19% 62,864,325 575,375 5.2
5.50
9.86
5.60
60 tháng
(2021-08-23) 		-1.84 -25.06% 256,851,399 1,743,670 16.0
4.87
16.58
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2011
7.88
 1,310,600 8.34 8.34 7.76 0 30,000 -0.4
28/09/2011
8.34
 521,500 8.28 8.57 8.23 0 0 0
27/09/2011
8.28
 646,200 8.28 8.46 8.11 6,000 10,000 -0.1
26/09/2011
8.28
 667,700 8.52 8.63 8.23 0 10,000 -0.1
23/09/2011
8.52
 612,900 8.86 8.86 8.46 0 0 0
22/09/2011
8.86
 698,800 8.86 8.98 8.63 6,000 0 0.1
21/09/2011
8.86
 718,800 8.86 9.09 8.63 0 10,000 -0.2
20/09/2011
8.86
 1,002,200 9.09 9.33 8.75 75,000 10,000 1.0
19/09/2011
9.09
 949,500 8.57 9.09 8.11 90,000 0 1.4
16/09/2011
8.57
 1,185,000 8.40 8.75 8.34 94,300 0 1.4
15/09/2011
8.40
 1,784,600 8.63 8.86 8.34 22,000 0 0.3
14/09/2011
8.63
 1,935,500 9.15 9.33 8.63 26,000 0 0.4
13/09/2011
9.15
 1,037,700 9.15 9.56 9.04 19,000 0 0.3
12/09/2011
9.15
 1,458,100 8.69 9.15 8.57 15,000 21,000 -0.1
09/09/2011
8.69
 2,719,100 8.11 8.69 7.88 45,000 10,000 0.5
08/09/2011
8.11
 1,872,500 7.76 8.17 7.99 10,000 0 0.1
07/09/2011
7.76
 1,046,800 7.36 7.76 7.41 200 75,500 -1.0
06/09/2011
7.36
 866,600 7.41 7.47 7.24 147,000 0 1.9
05/09/2011
7.41
 936,500 7.82 7.82 7.36 21,100 110,000 -1.2
01/09/2011
7.82
 1,033,000 7.76 7.88 7.59 0 0 0
31/08/2011
7.76
 1,056,500 7.82 8.05 7.65 10,000 20,000 -0.1
30/08/2011
7.82
 1,015,600 7.88 8.17 7.76 30,000 0 0.4
29/08/2011
7.88
 1,201,900 7.36 7.88 7.36 0 0 0
26/08/2011
7.36
 1,057,900 7.18 7.53 7.18 8,300 0 0.1
25/08/2011
7.18
 570,000 7.01 7.24 6.95 98,500 0 1.2
24/08/2011
7.01
 585,000 7.07 7.30 6.95 2,000 0 0.0
23/08/2011
7.07
 677,300 7.30 7.41 7.01 0 0 0
22/08/2011
7.30
 1,114,400 6.89 7.30 6.84 20,000 250,000 -2.9
19/08/2011
6.89
 791,800 6.89 7.01 6.72 37,000 0 0.4
18/08/2011
6.89
 561,600 7.07 7.24 6.78 5,000 0 0.1
17/08/2011
7.07
 967,500 6.72 7.12 6.72 0 50,000 -0.6
16/08/2011
6.72
 197,900 6.60 6.78 6.60 0 20,000 -0.2
15/08/2011
6.60
 233,700 6.66 6.72 6.60 0 30,000 -0.3
12/08/2011
6.66
 340,800 6.55 6.95 6.60 0 0 0
11/08/2011
6.55
 383,700 6.72 6.72 6.37 22,000 20,000 0.0
10/08/2011
6.72
 317,200 6.43 6.89 6.55 0 0 0
09/08/2011
6.43
 985,100 6.78 6.78 6.43 0 25,400 -0.3
08/08/2011
6.78
 456,900 7.07 7.12 6.78 0 120,600 -1.4
05/08/2011
7.07
 616,400 7.12 7.36 6.95 50,000 30,000 0.2
04/08/2011
7.12
 676,700 6.84 7.12 6.89 300,000 0 3.7
03/08/2011
6.84
 349,100 6.66 6.84 6.55 0 0 0
02/08/2011
6.66
 563,900 6.89 6.95 6.60 0 0 0
01/08/2011
6.89
 222,500 7.07 7.18 6.84 3,000 0 0.0
29/07/2011
7.07
 563,300 7.12 7.30 6.89 7,000 0 0.1
28/07/2011
7.12
 398,000 7.01 7.36 7.07 0 0 0
27/07/2011
7.01
 149,700 6.95 7.07 6.89 0 0 0
26/07/2011
6.95
 137,000 7.01 7.12 6.95 0 0 0
25/07/2011
7.01
 145,300 7.12 7.18 7.01 3,000 0 0.0
22/07/2011
7.12
 482,700 7.12 7.30 7.07 2,000 0 0.0
21/07/2011
7.12
 393,700 7.24 7.36 7.07 0 0 0
20/07/2011
7.24
 781,900 6.89 7.24 6.89 0 0 0
19/07/2011
6.89
 406,100 7.07 7.07 6.84 3,000 0 0.0
18/07/2011
7.07
 770,900 7.12 7.12 6.89 0 0 0
15/07/2011
7.12
 259,600 7.18 7.18 7.01 0 0 0
14/07/2011
7.18
 584,800 7.01 7.18 6.95 75,000 0 0.9
13/07/2011
7.01
 323,400 7.12 7.18 6.95 0 0 0
12/07/2011
7.12
 600,900 6.95 7.12 6.78 0 0 0
11/07/2011
6.95
 466,300 7.12 7.12 6.84 0 0 0
08/07/2011
7.12
 557,900 7.12 7.18 6.95 0 0 0
07/07/2011
7.12
 371,400 7.12 7.30 7.01 0 0 0
06/07/2011
7.12
 632,200 7.24 7.41 7.12 0 0 0
05/07/2011
7.24
 384,200 6.89 7.24 7.07 0 0 0
04/07/2011
6.89
 600,500 6.84 7.01 6.60 0 0 0
01/07/2011
6.84
 741,800 7.12 7.12 6.78 0 0 0
30/06/2011
7.12
 336,500 7.30 7.36 7.01 0 0 0
29/06/2011
7.30
 323,600 7.47 7.53 7.12 0 0 0
28/06/2011
7.47
 1,334,800 7.41 7.76 7.41 153,000 0 2.0
27/06/2011
7.41
 881,100 7.18 7.53 7.18 0 0 0
24/06/2011
7.18
 645,900 7.07 7.30 7.07 0 0 0
23/06/2011
7.07
 479,100 7.07 7.30 6.89 5,000 0 0.1
22/06/2011
7.07
 610,500 7.18 7.47 7.01 0 0 0
21/06/2011
7.18
 682,400 6.78 7.18 6.78 0 0 0
20/06/2011
6.78
 626,800 6.95 7.01 6.60 5,000 0 0.1
17/06/2011
6.95
 1,208,400 7.30 7.41 6.95 20,000 0 0.3
16/06/2011
7.30
 1,040,800 7.24 7.65 6.95 10,000 0 0.1
15/06/2011
7.24
 882,300 7.53 7.53 7.24 14,000 0 0.2
14/06/2011
7.53
 2,314,200 8.11 8.23 7.53 53,000 0 0.7
13/06/2011
8.11
 1,167,400 7.88 8.28 7.65 0 0 0
10/06/2011
7.88
 597,800 7.53 7.88 7.59 600 0 0.0
09/06/2011
7.53
 1,855,200 6.95 7.53 6.84 6,000 1,000 0.1
08/06/2011
6.95
 1,983,100 6.72 7.18 6.78 4,000 2,000 0.0
07/06/2011
6.72
 821,200 6.37 6.72 6.37 0 0 0
06/06/2011
6.37
 804,700 6.43 6.60 6.14 0 0 0
03/06/2011
6.43
 1,926,700 6.26 6.66 6.20 7,000 1,000 0.1
02/06/2011
6.26
 312,500 5.97 6.26 6.20 0 0 0
01/06/2011
5.97
 592,300 5.62 5.97 5.45 5,000 0 0.0
31/05/2011
5.62
 640,800 5.68 5.85 5.50 8,000 0 0.1
30/05/2011
5.68
 891,800 5.73 6.08 5.68 1,000 4,400 -0.0
27/05/2011
5.73
 487,600 5.62 5.73 5.62 5,000 0 0.0
26/05/2011
5.62
 937,700 5.21 5.62 4.92 0 0 0
25/05/2011
5.21
 601,500 5.50 5.50 5.21 5,000 0 0.0
24/05/2011
5.50
 819,500 5.85 5.85 5.50 20,000 0 0.2
23/05/2011
5.85
 853,600 6.20 6.26 5.85 0 0 0
20/05/2011
6.20
 687,400 6.43 6.49 6.14 0 0 0
19/05/2011
6.43
 627,900 6.60 6.72 6.37 500 0 0.0
18/05/2011
6.60
 589,300 6.72 6.72 6.37 0 0 0
17/05/2011
6.72
 625,800 6.89 7.01 6.60 2,000 0 0.0
16/05/2011
6.89
 551,500 6.89 7.24 6.89 20,000 0 0.2
13/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2011
6.89
 2,437,800 6.72 7.12 6.66 60,000 0 0.7
12/05/2011
6.72
 1,385,800 6.92 6.92 6.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |