CTCP Kinh doanh LPG Việt Nam (pvg)

6
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
(2026-05-13) 		-0.40 -6.25% 1,620,500 -21,800 0
5.90
6.50
6
2 tháng
(2026-04-13) 		-0.70 -10.45% 3,060,700 4,200 0
5.90
6.70
6
3 tháng
(2026-03-16) 		-0.80 -11.76% 5,384,900 -24,700 -0.4
5.90
6.90
6
6 tháng
(2025-12-15) 		0 0% 19,329,100 -49,500 -0.8
5.90
9.30
6
12 tháng
(2025-06-17) 		-1 -14.29% 28,268,600 62,500 -0.1
5.90
9.30
6
24 tháng
(2024-06-24) 		-2.21 -26.94% 46,260,296 -19,125 -0.8
5.90
9.30
6
36 tháng
(2023-06-28) 		-3.31 -35.54% 70,224,668 643,575 5.7
5.90
9.95
6
60 tháng
(2021-07-08) 		-1.60 -21.03% 257,058,699 1,768,170 16.0
4.87
16.58
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
8.21
 87,204 8.12 8.30 8.03 3,100 2,200 0.0
21/06/2024
8.12
 79,503 8.12 8.12 7.94 7,100 500 0.1
20/06/2024
8.03
 128,323 8.12 8.12 7.85 700 0 0.0
19/06/2024
8.03
 68,843 8.03 8.12 7.94 2,000 0 0.0
18/06/2024
8.03
 96,215 7.94 8.30 7.85 56,500 0 0.5
17/06/2024
7.85
 74,805 8.21 8.21 7.85 100 400 -0.0
14/06/2024
8.03
 174,601 8.21 8.21 7.94 1,700 0 0.0
13/06/2024
8.21
 98,587 8.30 8.30 8.03 100 0 0.0
12/06/2024
8.21
 93,202 8.21 8.30 8.12 600 0 0.0
11/06/2024
8.21
 54,001 8.30 8.30 8.12 1,000 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |