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)
29/02/2024
8.40
 2,700 8.40 8.40 8.21 1,000 100 0.0
28/02/2024
8.30
 28,600 8.30 8.40 8.30 0 500 -0.0
27/02/2024
8.21
 32,900 8.49 8.49 8.12 0 0 0
26/02/2024
8.12
 9,205 8.21 8.30 8.12 0 0 0
23/02/2024
8.30
 75,100 8.21 8.40 8.21 50,000 0 0.5
22/02/2024
8.21
 40,300 8.30 8.40 8.21 10,000 100 0.1
21/02/2024
8.30
 59,802 8.21 8.30 8.12 0 20,000 -0.2
20/02/2024
8.21
 5,614 8.30 8.30 8.21 3,000 0 0.0
19/02/2024
8.30
 90,324 8.21 8.30 8.12 57,000 0 0.5
16/02/2024
8.21
 35,113 8.12 8.21 8.12 200 0 0.0
15/02/2024
8.12
 15,403 8.21 8.21 8.12 0 0 0
07/02/2024
8.12
 12,000 8.12 8.21 8.03 0 0 0
06/02/2024
8.12
 21,000 7.76 8.12 7.57 5,100 400 0.0
05/02/2024
8.03
 22,500 8.03 8.21 8.03 13,000 0 0.1
02/02/2024
7.94
 20,305 8.03 8.12 7.94 0 400 -0.0
01/02/2024
8.03
 13,900 8.03 8.03 7.94 400 0 0.0
31/01/2024
8.03
 4,000 8.03 8.03 8.03 0 0 0
30/01/2024
8.21
 18,100 8.12 8.21 8.03 0 1,100 -0.0
29/01/2024
8.12
 10,100 8.12 8.21 8.12 0 0 0
26/01/2024
8.12
 8,750 8.12 8.12 8.03 0 500 -0.0
25/01/2024
8.03
 2,700 8.12 8.21 8.03 2,000 0 0.0
24/01/2024
8.12
 11,225 8.21 8.21 8.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |