CTCP Kinh doanh LPG Việt Nam (pvg)

6.10
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
(2025-11-04) 		0 0% 1,272,700 86,400 0.5
5.90
6.40
6.10
2 tháng
(2025-10-06) 		-0.50 -7.58% 2,092,700 100,700 0.6
5.90
6.60
6.10
3 tháng
(2025-09-05) 		-0.80 -11.59% 3,047,000 103,500 0.6
5.90
6.90
6.10
6 tháng
(2025-06-09) 		-0.20 -3.17% 9,413,200 96,300 0.6
5.90
7.10
6.10
12 tháng
(2024-12-09) 		-0.70 -10.29% 19,327,060 -86,800 -0.9
5.90
8.20
6.10
24 tháng
(2023-12-15) 		-2.11 -25.72% 32,195,825 405,275 3.3
5.90
8.67
6.10
36 tháng
(2022-12-20) 		-0.36 -5.56% 66,707,002 1,488,375 13.5
5.90
9.95
6.10
60 tháng
(2020-12-30) 		-1.50 -19.72% 255,337,027 2,192,970 20.5
4.87
16.58
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2009
15.08
 256,800 15.87 16.16 15.08 0 0 0
24/11/2009
15.87
 164,800 16.46 16.85 15.62 0 0 0
23/11/2009
16.46
 330,000 17.79 17.79 16.46 0 0 0
20/11/2009
17.79
 951,000 16.66 17.79 16.75 0 0 0
19/11/2009
16.66
 262,600 16.95 16.95 16.16 0 0 0
18/11/2009
16.95
 436,300 16.11 17.25 15.52 100 5,000 0
17/11/2009
16.11
 485,600 15.47 16.41 15.77 0 0 0
16/11/2009
15.47
 396,600 14.54 15.47 14.78 0 0 0
13/11/2009
14.54
 97,900 14.54 14.78 13.90 0 0 0
12/11/2009
14.54
 184,600 14.39 14.93 14.04 5,000 0 0
11/11/2009
14.39
 111,600 14.04 14.59 13.55 0 0 0
10/11/2009
14.04
 210,000 14.78 15.28 13.85 0 0 0
09/11/2009
14.78
 159,500 15.52 15.52 14.78 0 0 0
06/11/2009
15.52
 157,500 15.77 16.61 15.08 0 0 0
05/11/2009
15.77
 216,800 14.64 15.77 14.78 0 0 0
04/11/2009
14.64
 210,600 15.42 15.77 14.49 0 0 0
03/11/2009
15.42
 326,500 16.51 16.75 15.42 0 0 0
02/11/2009
16.51
 96,100 17.74 17.74 16.51 0 0 0
30/10/2009
17.74
 307,600 17.15 17.84 17.25 0 0 0
29/10/2009
17.15
 392,900 16.70 17.15 15.28 0 2,200 0
28/10/2009
16.70
 288,700 15.77 16.70 15.23 0 0 0
27/10/2009
15.77
 286,100 16.46 16.46 15.52 0 0 0
26/10/2009
16.46
 244,200 16.95 17.49 16.21 0 0 0
23/10/2009
16.95
 523,800 17.74 17.99 16.56 0 0 0
22/10/2009
17.74
 133,100 17.99 18.23 17.49 0 0 0
21/10/2009
17.99
 206,600 18.38 18.48 17.89 0 0 0
20/10/2009
18.38
 300,500 18.38 19.22 18.08 0 0 0
19/10/2009
18.38
 238,900 18.18 18.73 17.74 3,000 0 0
16/10/2009
18.18
 460,800 19.37 19.46 18.18 200 0 0
15/10/2009
19.37
 623,300 18.97 19.86 18.97 0 0 0
14/10/2009
18.97
 523,600 18.08 19.56 17.74 2,200 2,500 0
13/10/2009
18.08
 418,200 19.12 19.71 17.99 0 0 0
12/10/2009
19.12
 467,500 17.94 19.12 18.23 0 0 0
09/10/2009
17.94
 709,600 17.00 17.94 17.49 0 4,000 0
08/10/2009
17.00
 798,600 16.06 17.00 15.72 0 3,000 0
07/10/2009
16.06
 552,600 16.21 16.56 15.67 2,500 0 0
06/10/2009
16.21
 384,500 16.80 17.84 15.87 1,500 0 0
05/10/2009
16.80
 636,900 16.41 16.80 15.82 2,000 0 0
02/10/2009
16.41
 597,300 15.57 16.41 14.73 3,000 0 0
01/10/2009
15.57
 1,173,100 14.54 15.57 14.73 0 0 0
30/09/2009
14.54
 371,500 14.59 14.98 14.29 2,000 0 0
29/09/2009
14.59
 327,300 14.44 14.78 14.19 0 0 0
28/09/2009
14.44
 173,600 14.64 15.08 14.04 0 0 0
25/09/2009
14.64
 227,400 14.83 14.93 13.99 0 0 0
24/09/2009
14.83
 415,200 14.78 15.52 14.83 0 0 0
23/09/2009
14.78
 733,100 15.08 16.01 13.95 0 0 0
22/09/2009
15.08
 258,200 14.49 15.08 14.09 0 0 0
21/09/2009
14.49
 443,700 13.80 14.78 13.45 0 0 0
18/09/2009
13.80
 239,900 14.04 14.49 13.80 0 0 0
17/09/2009
14.04
 191,800 14.29 14.78 13.95 0 0 0
16/09/2009
14.29
 171,400 15.13 15.42 14.29 0 0 0
15/09/2009
15.13
 377,800 14.24 15.23 13.85 0 0 0
14/09/2009
14.24
 283,900 14.39 14.54 13.99 0 0 0
11/09/2009
14.39
 259,700 14.44 15.18 14.29 0 0 0
10/09/2009
14.44
 228,900 14.44 15.03 13.99 0 0 0
09/09/2009
14.44
 330,900 14.78 15.67 14.14 0 0 0
08/09/2009
14.78
 770,800 13.85 14.78 13.11 0 0 0
07/09/2009
13.85
 127,900 14.49 14.49 13.85 0 0 0
04/09/2009
14.49
 389,000 15.82 16.51 14.49 0 0 0
03/09/2009
15.82
 960,800 14.98 15.82 14.54 0 0 0
01/09/2009
14.98
 1,303,400 14.04 14.98 14.14 0 0 0
31/08/2009
14.04
 117,900 13.16 14.04 14.04 0 0 0
28/08/2009
13.16
 194,600 12.32 13.16 13.16 0 0 0
27/08/2009
12.32
 192,100 11.53 12.32 12.32 0 0 0
26/08/2009
11.53
 459,200 10.84 11.53 10.89 0 0 0
25/08/2009
10.84
 981,700 10.15 10.84 10.35 0 0 0
24/08/2009
10.15
 624,400 9.31 10.15 9.76 0 0 0
21/08/2009
9.31
 379,100 8.97 9.56 9.12 0 0 0
20/08/2009
8.97
 318,800 8.52 8.97 8.87 0 0 0
19/08/2009
8.52
 344,900 8.13 8.52 7.98 0 0 0
18/08/2009
8.13
 19,200 8.13 8.13 7.88 0 0 0
17/08/2009
8.13
 6,600 8.23 8.28 8.13 0 0 0
14/08/2009
8.23
 42,500 8.13 8.23 8.03 0 0 0
13/08/2009
8.13
 101,500 8.13 8.72 8.13 0 0 0
12/08/2009
8.13
 44,700 8.18 8.28 7.88 0 0 0
11/08/2009
8.18
 56,800 8.18 8.23 8.03 0 0 0
10/08/2009
8.18
 70,900 7.93 8.23 7.93 0 0 0
07/08/2009
7.93
 14,400 8.03 8.03 7.88 0 0 0
06/08/2009
8.03
 33,600 8.08 8.18 7.93 0 1,000 0
05/08/2009
8.08
 26,500 7.79 8.08 7.88 0 0 0
04/08/2009
7.79
 75,700 7.88 8.43 7.79 0 0 0
03/08/2009
7.88
 13,600 8.13 8.38 7.88 0 0 0
31/07/2009
8.13
 67,600 7.88 8.28 7.93 0 300 0
30/07/2009
7.88
 67,600 8.13 8.23 7.88 0 0 0
29/07/2009
8.13
 10,300 8.43 8.57 8.13 0 0 0
28/07/2009
8.43
 64,400 8.97 8.97 8.43 0 0 0
27/07/2009
8.97
 92,400 8.77 9.36 8.62 4,800 0 0
24/07/2009
8.77
 158,600 8.43 8.77 8.77 0 0 0
23/07/2009
8.43
 75,400 7.74 8.43 7.79 0 0 0
22/07/2009
7.74
 11,000 7.88 8.03 7.69 0 0 0
21/07/2009
7.88
 18,000 7.59 8.08 7.69 0 0 0
20/07/2009
7.59
 15,100 7.98 7.98 7.54 0 0 0
17/07/2009
7.98
 13,500 8.13 8.62 7.93 0 0 0
16/07/2009
8.13
 67,100 7.74 8.13 8.03 0 0 0
15/07/2009
7.74
 30,900 7.44 7.74 7.44 0 0 0
14/07/2009
7.44
 34,400 7.69 7.69 7.24 0 0 0
13/07/2009
7.69
 32,200 8.03 8.03 7.64 0 0 0
10/07/2009
8.03
 27,500 8.38 8.38 7.88 0 0 0
09/07/2009
8.38
 57,300 8.38 8.43 8.23 0 0 0
08/07/2009
8.38
 39,300 8.62 8.62 8.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |