CTCP Kinh doanh LPG Việt Nam (pvg)

6.40
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
(2026-03-30) 		-0.30 -4.48% 1,834,900 -43,900 -0.7
6.40
6.70
6.40
2 tháng
(2026-03-02) 		-1.50 -18.99% 9,508,800 -59,500 -1.0
6.40
9.30
6.40
3 tháng
(2026-01-29) 		-0.80 -11.11% 11,814,400 -3,700 -0.6
6.40
9.30
6.40
6 tháng
(2025-10-31) 		0.20 3.23% 18,861,700 68,600 -0.2
5.90
9.30
6.40
12 tháng
(2025-05-05) 		0.10 1.59% 28,517,700 93,800 -0.1
5.90
9.30
6.40
24 tháng
(2024-05-09) 		-1.45 -18.45% 46,418,872 86,275 -0.1
5.90
9.30
6.40
36 tháng
(2023-05-15) 		-0.68 -9.59% 77,295,042 1,087,475 9.7
5.90
9.95
6.40
60 tháng
(2021-05-25) 		-1.03 -13.81% 257,763,439 1,968,270 17.7
4.87
16.58
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
6.81
 34,100 6.81 6.81 6.72 0 0 0
24/03/2023
6.81
 22,800 6.81 6.81 6.72 0 0 0
23/03/2023
6.81
 14,300 6.72 6.81 6.72 0 0 0
22/03/2023
6.72
 38,810 6.72 6.90 6.72 200 0 0.0
21/03/2023
6.72
 16,900 6.72 6.90 6.72 0 0 0
20/03/2023
6.72
 20,031 6.81 6.81 6.72 0 0 0
17/03/2023
6.81
 25,510 6.81 6.99 6.64 0 0 0
16/03/2023
6.81
 139,900 7.08 7.08 6.81 0 0 0
15/03/2023
7.08
 35,300 6.99 7.17 6.90 0 0 0
14/03/2023
6.99
 44,400 6.99 7.08 6.90 0 0 0
13/03/2023
6.99
 43,400 7.17 7.17 6.90 0 10,000 -0.1
10/03/2023
7.17
 120,810 6.99 7.26 6.99 95,000 0 0.8
09/03/2023
6.99
 75,000 6.90 7.17 6.99 18,500 0 0.1
08/03/2023
6.90
 6,800 6.99 7.08 6.90 200 0 0.0
07/03/2023
6.99
 59,810 7.08 7.08 6.90 300 0 0.0
06/03/2023
7.08
 34,100 6.99 7.26 6.99 6,500 2,000 0.0
03/03/2023
6.99
 73,501 6.99 7.17 6.99 47,500 1,000 0.4
02/03/2023
6.99
 58,300 7.08 7.26 6.99 0 0 0
01/03/2023
7.08
 140,707 6.90 7.08 6.64 27,500 0 0.2
28/02/2023
6.90
 26,000 6.90 7.17 6.72 0 0 0
27/02/2023
6.90
 56,100 7.17 7.17 6.90 0 0 0
24/02/2023
7.17
 32,100 7.34 7.52 7.08 100 0 0.0
23/02/2023
7.34
 87,400 7.52 7.61 7.17 2,100 0 0.0
22/02/2023
7.52
 219,341 7.34 7.70 7.17 26,100 0 0.2
21/02/2023
7.34
 237,220 7.17 7.52 7.26 61,700 36,700 0.2
20/02/2023
7.17
 57,210 6.99 7.17 6.99 0 0 0
17/02/2023
6.99
 23,000 7.08 7.08 6.99 200 700 -0.0
16/02/2023
7.08
 64,800 6.99 7.17 6.99 0 25,000 -0.2
15/02/2023
6.99
 25,000 7.17 7.26 6.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |