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)
13/11/2024
6.60
 79,128 6.70 6.80 6.50 0 300 -0.0
12/11/2024
6.70
 20,690 6.80 6.80 6.60 0 0 0
11/11/2024
6.70
 34,874 6.80 6.80 6.60 0 0 0
08/11/2024
6.70
 11,021 6.80 6.80 6.70 0 0 0
07/11/2024
6.70
 18,002 6.80 6.80 6.70 0 0 0
06/11/2024
6.80
 40,867 6.70 6.80 6.70 0 0 0
05/11/2024
6.70
 45,203 6.70 6.70 6.70 1,300 0 0.0
04/11/2024
6.70
 30,178 6.80 6.80 6.60 2,000 0 0.0
01/11/2024
6.80
 46,701 6.80 6.80 6.50 600 0 0.0
31/10/2024
6.80
 26,266 6.80 6.80 6.70 0 2,000 -0.0
30/10/2024
6.90
 39,850 6.70 6.90 6.70 0 0 0
29/10/2024
6.80
 29,790 6.70 6.90 6.70 0 0 0
28/10/2024
6.80
 7,432 6.70 6.80 6.70 0 0 0
25/10/2024
6.80
 16,308 6.80 6.90 6.70 0 0 0
24/10/2024
6.80
 92,924 6.80 6.90 6.70 2,000 2,900 -0.0
23/10/2024
6.80
 28,757 6.80 6.90 6.70 0 0 0
22/10/2024
6.80
 20,305 6.90 6.90 6.70 0 0 0
21/10/2024
6.90
 79,415 6.80 6.90 6.70 0 700 -0.0
18/10/2024
6.70
 20,613 6.90 6.90 6.70 200 0 0.0
17/10/2024
6.80
 52,198 6.80 6.90 6.70 0 0 0
16/10/2024
6.70
 11,461 6.70 6.80 6.70 0 700 -0.0
15/10/2024
6.80
 8,269 6.70 6.90 6.70 0 0 0
14/10/2024
6.90
 35,960 6.80 6.90 6.80 33 0 0.0
11/10/2024
6.90
 41,750 6.80 6.90 6.70 0 0 0
10/10/2024
6.80
 19,178 6.70 6.90 6.70 0 0 0
09/10/2024
6.80
 52,080 6.70 6.90 6.70 22,000 0 0.1
08/10/2024
6.70
 32,104 6.70 6.80 6.70 3,300 21,100 -0.1
07/10/2024
6.80
 26,550 6.90 6.90 6.80 0 0 0
04/10/2024
6.80
 17,226 6.80 6.90 6.80 100 0 0.0
03/10/2024
6.80
 59,324 6.90 6.90 6.80 0 4,300 -0.0
02/10/2024
6.90
 17,143 6.80 6.90 6.80 0 0 0
01/10/2024
6.90
 78,915 6.70 6.90 6.70 0 0 0
30/09/2024
6.80
 49,701 6.80 6.90 6.70 7,100 0 0.0
27/09/2024
6.80
 91,130 6.80 6.90 6.70 0 0 0
26/09/2024
6.80
 34,405 7 7 6.80 0 0 0
25/09/2024
6.90
 17,899 6.90 6.90 6.80 0 300 -0.0
24/09/2024
6.90
 9,387 6.90 6.90 6.80 0 0 0
23/09/2024
6.90
 19,197 6.90 7 6.80 0 0 0
20/09/2024
6.90
 37,501 7 7 6.90 700 0 0.0
19/09/2024
7
 4,296 6.90 7 6.90 300 0 0.0
18/09/2024
7
 39,830 6.90 7 6.80 0 0 0
17/09/2024
6.90
 24,560 6.90 6.90 6.70 1,700 0 0.0
16/09/2024
6.90
 27,853 6.70 7 6.70 100 0 0.0
13/09/2024
6.90
 31,198 7 7 6.80 0 0 0
12/09/2024
6.90
 45,059 7 7 6.80 1,179 0 0.0
11/09/2024
6.80
 72,233 7 7 6.80 966 13 0.0
10/09/2024
7.10
 35,060 7.10 7.20 6.90 500 200 0.0
09/09/2024
7.10
 39,629 7 7.20 7 0 0 0
06/09/2024
7.20
 39,933 7 7.20 7 0 1,300 -0.0
05/09/2024
7
 96,043 7.10 7.10 6.90 500 743 -0.0
04/09/2024
7.20
 162,818 7.10 7.20 6.90 2,809 9 0.0
30/08/2024
7.20
 130,045 7.30 7.40 7.20 0 0 0
29/08/2024
7.30
 197,206 7 7.30 6.90 34,200 3,900 0.2
28/08/2024
6.90
 27,291 7 7 6.90 0 0 0
27/08/2024
6.90
 8,681 7 7 6.90 0 0 0
26/08/2024
7
 47,732 7 7 6.90 0 2,900 -0.0
23/08/2024
6.90
 11,944 7 7 6.90 0 0 0
22/08/2024
7
 66,720 7.10 7.10 7 1,000 0 0.0
21/08/2024
7.10
 23,900 7 7.20 7 0 0 0
20/08/2024
7.10
 50,620 7.10 7.20 7 3,008 300 0.0
19/08/2024
7.10
 63,250 7.10 7.20 7 100 0 0.0
16/08/2024
7.10
 113,504 6.90 7.10 6.90 2,800 1,600 0.0
15/08/2024
7
 11,188 7 7 6.90 0 0 0
14/08/2024
7
 49,286 7.10 7.10 6.90 4,500 2,500 0.0
13/08/2024
7.10
 89,686 7 7.10 6.90 400 0 0.0
12/08/2024
7
 110,423 7 7.20 6.90 3,000 0 0.0
09/08/2024
7
 98,410 7.10 7.10 6.80 2,900 0 0.0
08/08/2024
7
 93,874 7 7.10 6.90 1,500 1,900 -0.0
07/08/2024
6.90
 39,955 6.90 7 6.70 0 0 0
06/08/2024
6.80
 35,600 6.70 6.80 6.70 0 300 -0.0
05/08/2024
6.70
 115,856 6.90 7 6.60 10,000 1,200 0.1
02/08/2024
7
 38,300 7 7.10 6.80 0 1,800 -0.0
01/08/2024
7
 65,431 7.20 7.20 6.90 1,000 600 0.0
31/07/2024
7.20
 87,700 7.10 7.20 7 0 31,000 -0.2
30/07/2024
7.10
 58,418 7.10 7.20 7 1,000 100 0.0
29/07/2024
7.20
 85,384 7.20 7.40 7 500 900 -0.0
26/07/2024
7.20
 54,057 7.10 7.20 7 0 0 0
25/07/2024
7
 98,216 7 7.20 6.90 500 0 0.0
24/07/2024
7
 66,700 6.90 7 6.90 100 0 0.0
23/07/2024
6.90
 60,001 7 7.10 6.90 0 0 0
22/07/2024
7
 93,386 7.10 7.20 6.90 1,200 0 0.0
19/07/2024
7.20
 156,005 7.20 7.30 7 11,000 0 0.1
18/07/2024
7.20
 115,116 7.20 7.30 7 19,000 0 0.1
17/07/2024
7.10
 217,990 7.40 7.40 7.10 15,800 0 0.1
16/07/2024
7.40
 71,586 7.50 7.60 7.40 0 0 0
15/07/2024
7.50
 115,836 7.40 7.50 7.40 0 6,200 -0.0
12/07/2024
7.40
 179,448 7.40 7.50 7.30 0 0 0
11/07/2024
7.40
 126,911 7.50 7.60 7.40 0 0 0
10/07/2024
7.50
 113,510 7.60 7.70 7.40 8,300 0 0.1
09/07/2024
7.60
 161,284 7.70 7.70 7.50 1,200 0 0.0
08/07/2024
7.60
 114,411 7.60 7.80 7.60 6,800 700 0.0
05/07/2024
7.60
 222,111 7.70 7.70 7.40 0 0 0
04/07/2024
7.70
 82,132 7.70 7.70 7.60 1,045 0 0.0
03/07/2024
7.70
 66,710 7.80 7.80 7.60 200 0 0.0
02/07/2024
7.70
 233,260 7.80 7.80 7.60 11,100 0 0.1
01/07/2024
7.80
 90,328 7.80 8 7.60 0 3,800 -0.0
28/06/2024
7.80
 68,272 8.10 8.10 7.80 10,900 0 0.1
27/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9.589042 (Volume + 9.59%, Ratio=0.10)
27/06/2024
8.10
 68,128 8.50 8.50 8.10 900 1,000 -0.0
26/06/2024
8.12
 264,559 8.12 8.12 7.85 4,900 100 0.0
25/06/2024
8.21
 121,552 8.21 8.30 7.94 2,800 2,700 0.0

Chính sách bảo mật | Điều khoản sử dụng |