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)
17/08/2023
9.58
 411,100 9.86 9.95 9.58 75,000 0 0.8
16/08/2023
9.86
 353,600 9.86 9.95 9.67 0 125,000 -1.3
15/08/2023
9.86
 286,700 9.86 9.95 9.67 23,000 0 0.2
14/08/2023
9.86
 304,200 9.86 10.13 9.76 200 0 0.0
11/08/2023
9.86
 380,400 9.95 10.13 9.58 200 100 0.0
10/08/2023
9.95
 997,700 9.40 10.31 9.49 2,000 10,200 -0.1
09/08/2023
9.40
 179,600 9.40 9.49 9.31 0 0 0
08/08/2023
9.40
 618,500 9.22 9.49 9.22 0 2,200 -0.0
07/08/2023
9.22
 251,000 9.13 9.40 9.13 48,000 0 0.5
04/08/2023
9.13
 62,200 9.03 9.22 8.94 0 0 0
03/08/2023
9.03
 225,900 9.22 9.22 8.94 40,000 10,000 0.3
02/08/2023
9.22
 107,600 9.13 9.22 9.03 0 20,000 -0.2
01/08/2023
9.13
 206,000 9.22 9.31 9.13 0 1,100 -0.0
31/07/2023
9.22
 170,200 9.40 9.40 9.13 0 25,000 -0.3
28/07/2023
9.40
 240,400 9.31 9.40 9.13 0 0 0
27/07/2023
9.31
 181,400 9.22 9.40 9.13 0 0 0
26/07/2023
9.22
 183,000 9.31 9.58 9.22 0 0 0
25/07/2023
9.31
 152,800 9.40 9.49 9.22 0 0 0
24/07/2023
9.40
 491,800 9.58 9.58 9.22 0 0 0
21/07/2023
9.58
 288,200 9.49 9.67 9.40 0 0 0
20/07/2023
9.49
 174,200 9.49 9.58 9.31 0 1,300 -0.0
19/07/2023
9.49
 503,800 9.31 9.76 9.31 19,200 8,000 0.1
18/07/2023
9.31
 167,100 9.40 9.58 9.22 0 0 0
17/07/2023
9.40
 375,200 9.31 9.49 9.31 0 7,900 -0.1
14/07/2023
9.31
 293,500 9.22 9.40 9.22 0 0 0
13/07/2023
9.22
 256,300 9.13 9.40 9.13 0 0 0
12/07/2023
9.13
 162,800 9.22 9.49 9.13 2,900 1,000 0.0
11/07/2023
9.22
 250,100 9.49 9.76 9.22 15,000 0 0.2
10/07/2023
9.49
 351,300 9.22 9.49 9.22 0 0 0
07/07/2023
9.22
 109,900 9.03 9.22 9.03 0 0 0
06/07/2023
9.03
 168,900 9.40 9.49 8.94 8,000 7,200 0.0
05/07/2023
9.40
 265,313 9.31 9.40 9.13 0 22,000 -0.2
04/07/2023
9.31
 286,400 8.94 9.31 8.94 0 0 0
03/07/2023
8.94
 172,800 8.85 9.03 8.76 0 0 0
30/06/2023
8.85
 221,330 9.13 9.13 8.49 0 0 0
29/06/2023
9.13
 267,500 9.31 9.49 9.13 17,400 0 0.2
28/06/2023
9.31
 132,700 9.49 9.67 9.31 6,500 0 0.1
27/06/2023
9.49
 243,037 9.31 9.67 9.31 500 0 0.0
26/06/2023
9.31
 300,434 9.31 9.49 8.85 1,000 0 0.0
23/06/2023
9.31
 341,451 9.67 9.67 9.31 24,500 5,000 0.2
22/06/2023
9.67
 111,600 9.76 9.76 9.58 0 15,000 -0.2
21/06/2023
9.76
 427,155 9.76 10.04 9.40 15,000 50,000 -0.4
20/06/2023
9.76
 802,342 8.94 9.76 8.67 0 0 0
19/06/2023: Cổ tức tiền mặt tỉ lệ: 3%
19/06/2023
8.94
 529,548 8.76 9.40 8.85 0 0 0
16/06/2023
8.76
 781,927 9.03 9.91 8.76 133,200 1,000 1.4
15/06/2023
9.03
 761,081 8.23 9.03 8.05 26,300 10,500 0.2
14/06/2023
8.23
 475,850 8.05 8.41 8.05 45,000 0 0.4
13/06/2023
8.05
 155,006 7.96 8.05 7.88 0 0 0
12/06/2023
7.96
 63,700 7.79 8.14 7.79 0 0 0
09/06/2023
7.79
 87,700 7.96 8.05 7.79 0 0 0
08/06/2023
7.96
 257,500 7.96 8.32 7.88 0 60,000 -0.5
07/06/2023
7.96
 187,565 7.96 8.23 7.96 10,000 76,000 -0.6
06/06/2023
7.96
 169,000 8.14 8.23 7.96 1,000 50,000 -0.4
05/06/2023
8.14
 139,378 8.05 8.41 8.05 5,000 0 0.0
02/06/2023
8.05
 161,452 8.14 8.23 7.96 1,000 0 0.0
01/06/2023
8.14
 144,600 7.96 8.23 7.96 1,100 0 0.0
31/05/2023
7.96
 233,900 7.96 8.32 7.96 21,500 6,500 0.1
30/05/2023
7.96
 155,588 8.14 8.32 7.96 12,000 0 0.1
29/05/2023
8.14
 564,641 7.61 8.32 7.70 206,600 0 1.9
26/05/2023
7.61
 116,100 7.61 7.61 7.52 0 0 0
25/05/2023
7.61
 162,420 7.70 7.70 7.43 0 0 0
24/05/2023
7.70
 142,210 7.70 7.88 7.61 0 40,000 -0.3
23/05/2023
7.70
 268,366 7.70 7.88 7.61 23,000 0 0.2
22/05/2023
7.70
 313,223 7.43 7.88 7.61 95,500 0 0.8
19/05/2023
7.43
 407,783 7.34 7.70 7.34 39,000 0 0.3
18/05/2023
7.34
 112,800 7.34 7.43 7.26 40,000 0 0.3
17/05/2023
7.34
 212,110 7.26 7.52 7.26 10,000 0 0.1
16/05/2023
7.26
 194,107 7.08 7.43 6.99 25,000 0 0.2
15/05/2023
7.08
 131,200 6.99 7.17 6.99 0 0 0
12/05/2023
6.99
 38,100 6.99 7.08 6.90 0 0 0
11/05/2023
6.99
 73,200 7.08 7.17 6.90 0 0 0
10/05/2023
7.08
 14,300 7.08 7.08 6.99 20,000 0 0.2
09/05/2023
7.08
 82,412 6.99 7.17 6.99 0 0 0
08/05/2023
6.99
 30,000 7.08 7.17 6.99 0 0 0
05/05/2023
7.08
 55,720 6.99 7.08 6.90 0 0 0
04/05/2023
6.99
 121,016 7.17 7.17 6.90 0 0 0
28/04/2023
7.17
 18,709 7.08 7.17 6.90 0 0 0
27/04/2023
7.08
 245,700 6.81 7.17 6.72 200 0 0.0
26/04/2023
6.81
 109,900 6.81 6.90 6.64 0 0 0
25/04/2023
6.81
 39,819 6.90 6.90 6.81 0 0 0
24/04/2023
6.90
 85,900 6.90 6.90 6.81 0 0 0
21/04/2023
6.90
 66,106 6.90 7.08 6.81 0 0 0
20/04/2023
6.90
 45,444 6.81 6.90 6.72 0 2,500 -0.0
19/04/2023
6.81
 40,400 6.90 6.99 6.72 0 0 0
18/04/2023
6.90
 34,300 6.90 6.99 6.81 0 0 0
17/04/2023
6.90
 81,800 6.90 6.99 6.81 0 0 0
14/04/2023
6.90
 80,249 7.08 7.17 6.90 0 0 0
13/04/2023
7.08
 83,441 7.17 7.26 7.08 0 0 0
12/04/2023
7.17
 184,521 6.99 7.26 6.90 0 600 -0.0
11/04/2023
6.99
 213,580 6.90 6.99 6.72 0 0 0
10/04/2023
6.90
 197,623 6.99 7.08 6.81 0 0 0
07/04/2023
6.99
 52,809 6.90 6.99 6.81 0 600 -0.0
06/04/2023
6.90
 66,200 6.99 7.08 6.90 0 0 0
05/04/2023
6.99
 38,208 6.90 7.17 6.90 1,500 0 0.0
04/04/2023
6.90
 12,072 6.90 6.99 6.81 0 0 0
03/04/2023
6.90
 49,809 6.72 6.99 6.81 2,500 0 0.0
31/03/2023
6.72
 30,100 6.81 6.81 6.64 100 0 0.0
30/03/2023
6.81
 19,370 6.72 6.81 6.72 1,000 0 0.0
29/03/2023
6.72
 43,900 6.72 6.90 6.64 0 0 0
28/03/2023
6.72
 26,611 6.81 6.90 6.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |