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)
23/01/2024
8.21
 50,110 8.12 8.21 8.03 2,300 0 0.0
22/01/2024
8.21
 32,370 8.21 8.30 8.03 0 0 0
19/01/2024
8.21
 3,600 8.21 8.21 8.12 100 0 0.0
18/01/2024
8.21
 11,700 8.12 8.21 8.12 0 0 0
17/01/2024
8.12
 14,702 8.21 8.21 8.12 2,000 0 0.0
16/01/2024
8.21
 5,600 8.12 8.21 8.03 0 0 0
15/01/2024
8.12
 3,000 8.12 8.12 8.12 0 0 0
12/01/2024
8.21
 18,401 8.21 8.21 8.12 0 0 0
11/01/2024
8.30
 1,827 8.30 8.30 8.30 0 300 -0.0
10/01/2024
8.30
 59,710 8.21 8.30 8.21 34,000 0 0.3
09/01/2024
8.21
 30,110 8.30 8.30 8.21 0 0 0
08/01/2024
8.21
 52,500 8.21 8.49 8.21 15,000 0 0.1
05/01/2024
8.30
 33,500 8.30 8.40 8.21 0 0 0
04/01/2024
8.30
 56,300 8.21 8.30 8.12 300 0 0.0
03/01/2024
8.21
 26,300 8.21 8.30 8.12 10,000 0 0.1
02/01/2024
8.21
 7,600 8.30 8.30 8.21 0 0 0
29/12/2023
8.21
 41,800 8.21 8.21 8.12 0 0 0
28/12/2023
8.21
 80,600 8.21 8.21 8.12 10,000 0 0.1
27/12/2023
8.21
 7,400 8.21 8.21 8.12 2,000 0 0.0
26/12/2023
8.21
 25,400 8.12 8.21 8.12 11,000 0 0.1
25/12/2023
8.12
 5,500 8.03 8.21 8.12 0 0 0
22/12/2023
8.03
 17,700 8.21 8.21 8.03 2,000 0 0.0
21/12/2023
8.21
 1,700 8.21 8.30 8.21 0 0 0
20/12/2023
8.21
 33,000 8.21 8.21 8.12 1,000 0 0.0
19/12/2023
8.21
 81,100 7.94 8.30 7.94 1,100 0 0.0
18/12/2023
7.94
 2,400 8.21 8.21 7.94 0 0 0
15/12/2023
8.21
 19,000 8.21 8.21 7.94 6,000 4,000 0.0
14/12/2023
8.21
 28,300 8.21 8.30 7.67 0 0 0
13/12/2023
8.21
 50,400 8.30 8.30 8.03 0 0 0
12/12/2023
8.30
 29,100 8.30 8.30 8.12 0 0 0
11/12/2023
8.30
 46,200 8.21 8.40 8.12 25,000 0 0.2
08/12/2023
8.21
 48,400 8.30 8.40 8.21 0 0 0
07/12/2023
8.30
 26,900 8.40 8.40 8.21 10,000 0 0.1
06/12/2023
8.40
 48,800 8.40 8.49 8.30 7,000 0 0.1
05/12/2023
8.40
 33,600 8.21 8.40 8.30 0 0 0
04/12/2023
8.21
 27,400 8.21 8.40 8.21 0 0 0
01/12/2023
8.21
 10,900 8.21 8.40 8.21 0 0 0
30/11/2023
8.21
 86,500 8.21 8.40 8.21 0 0 0
29/11/2023
8.21
 18,500 8.12 8.40 8.21 0 0 0
28/11/2023
8.12
 10,900 8.21 8.21 8.12 0 0 0
27/11/2023
8.21
 2,300 8.21 8.30 8.12 0 0 0
24/11/2023
8.21
 33,800 8.21 8.21 8.12 0 0 0
23/11/2023
8.21
 39,100 8.40 8.49 8.21 0 0 0
22/11/2023
8.40
 21,500 8.30 8.49 8.30 5,000 0 0.0
21/11/2023
8.30
 29,300 8.30 8.49 8.30 10,000 0 0.1
20/11/2023
8.30
 14,900 8.30 8.40 8.21 0 3,600 -0.0
17/11/2023
8.30
 32,100 8.49 8.67 8.30 0 0 0
16/11/2023
8.49
 32,700 8.49 8.49 8.30 5,000 0 0.0
15/11/2023
8.49
 43,400 8.40 8.58 8.40 0 4,400 -0.0
14/11/2023
8.40
 23,800 8.30 8.49 8.30 0 0 0
13/11/2023
8.30
 13,700 8.30 8.40 8.30 0 0 0
10/11/2023
8.30
 20,900 8.30 8.58 8.30 0 100 -0.0
09/11/2023
8.30
 34,500 8.49 8.58 8.30 0 5,000 -0.0
08/11/2023
8.49
 32,800 8.21 8.49 8.21 0 0 0
07/11/2023
8.21
 56,900 8.40 8.58 8.21 0 0 0
06/11/2023
8.40
 7,400 8.49 8.49 8.21 0 500 -0.0
03/11/2023
8.49
 12,800 8.40 8.67 8.21 0 0 0
02/11/2023
8.40
 71,000 7.85 8.58 8.12 600 0 0.0
01/11/2023
7.85
 31,300 7.85 7.85 7.48 0 0 0
31/10/2023
7.85
 45,200 8.12 8.12 7.85 5,000 0 0.0
30/10/2023
8.12
 17,300 8.12 8.21 8.12 0 0 0
27/10/2023
8.12
 53,300 8.03 8.21 8.03 0 0 0
26/10/2023
8.03
 125,300 8.58 8.58 7.85 0 0 0
25/10/2023
8.58
 29,600 8.85 8.85 8.58 2,000 0 0.0
24/10/2023
8.85
 47,500 8.67 8.85 8.58 0 10,000 -0.1
23/10/2023
8.67
 5,500 8.67 8.76 8.58 0 2,000 -0.0
20/10/2023
8.67
 35,000 8.67 8.76 8.49 0 0 0
19/10/2023
8.67
 46,600 8.58 8.85 8.58 0 0 0
18/10/2023
8.58
 116,900 8.85 8.85 8.49 0 0 0
17/10/2023
8.85
 79,000 9.13 9.22 8.85 0 0 0
16/10/2023
9.13
 48,100 9.13 9.31 9.03 0 0 0
13/10/2023
9.13
 82,600 9.03 9.22 8.94 0 10,000 -0.1
12/10/2023
9.03
 44,800 9.13 9.22 8.85 0 0 0
11/10/2023
9.13
 83,800 9.03 9.31 9.03 0 10,000 -0.1
10/10/2023
9.03
 41,800 9.13 9.13 9.03 0 0 0
09/10/2023
9.13
 90,100 8.94 9.22 9.03 37,500 0 0.4
06/10/2023
8.94
 96,600 8.76 9.13 8.85 72,100 0 0.7
05/10/2023
8.76
 149,600 8.85 9.13 8.67 93,000 0 0.9
04/10/2023
8.85
 65,800 8.58 8.85 8.58 0 0 0
03/10/2023
8.58
 117,500 8.85 8.85 8.58 0 0 0
02/10/2023
8.85
 36,900 8.76 8.85 8.85 0 0 0
29/09/2023
8.76
 63,900 8.85 9.13 8.67 0 0 0
28/09/2023
8.85
 47,000 8.67 9.03 8.67 0 0 0
27/09/2023
8.67
 72,300 8.58 8.85 8.49 20,000 0 0.2
26/09/2023
8.58
 234,900 8.58 8.85 8.58 10,000 0 0.1
25/09/2023
8.58
 210,500 9.22 9.22 8.58 10,000 0 0.1
22/09/2023
9.22
 290,200 9.31 9.40 9.03 26,500 400 0.3
21/09/2023
9.31
 256,800 9.40 9.49 9.22 26,500 54,500 -0.3
20/09/2023
9.40
 178,900 9.58 9.58 9.31 0 0 0
19/09/2023
9.58
 296,800 9.49 9.67 9.40 4,000 38,000 0
18/09/2023
9.49
 330,100 9.86 10.04 9.49 0 0 0
15/09/2023
9.86
 623,600 9.40 10.04 9.49 0 0 0
14/09/2023
9.40
 140,700 9.31 9.49 9.31 2,300 0 0.0
13/09/2023
9.31
 275,300 9.13 9.58 9.22 0 2,300 -0.0
12/09/2023
9.13
 74,000 9.13 9.31 9.13 20,000 0 0.2
11/09/2023
9.13
 199,300 9.31 9.40 9.13 0 4,000 -0.0
08/09/2023
9.31
 173,700 9.31 9.40 9.22 0 0 0
07/09/2023
9.31
 184,200 9.40 9.49 9.13 0 0 0
06/09/2023
9.40
 122,700 9.40 9.58 9.31 0 8,000 -0.1
05/09/2023
9.40
 162,800 9.13 9.58 9.13 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |