CTCP Kinh doanh LPG Việt Nam (pvg)

7
-0.30
(-4.11%)
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
(2026-02-11) 		0.70 10.61% 6,384,900 -50,900 -0.6
6.60
9.30
7
2 tháng
(2026-01-12) 		0.10 1.39% 10,880,600 17,200 -0.1
6.50
9.30
7
3 tháng
(2025-12-15) 		1.30 21.67% 13,393,300 -24,800 -0.4
6
9.30
7
6 tháng
(2025-09-15) 		0.50 7.35% 16,261,000 90,300 0.3
5.90
9.30
7
12 tháng
(2025-03-18) 		-0.10 -1.35% 27,030,600 127,800 0.5
5.90
9.30
7
24 tháng
(2024-03-25) 		-0.82 -10.11% 44,069,575 148,375 0.8
5.90
9.30
7
36 tháng
(2023-03-29) 		0.58 8.55% 75,698,350 1,112,075 10.2
5.90
9.95
7
60 tháng
(2021-04-08) 		-1.51 -17.11% 256,464,994 1,990,370 18.3
4.87
16.58
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
7.17
 83,601 6.90 7.17 6.90 36,100 0 0.3
13/02/2023
6.90
 52,900 7.08 7.08 6.90 0 0 0
10/02/2023
7.08
 85,334 7.08 7.79 6.99 0 0 0
09/02/2023
7.08
 85,006 6.90 7.08 6.90 0 0 0
08/02/2023
6.90
 51,600 6.81 6.90 6.72 0 0 0
07/02/2023
6.81
 97,400 6.99 7.08 6.81 0 0 0
06/02/2023
6.99
 39,800 6.99 7.17 6.72 500 300 0.0
03/02/2023
6.99
 92,854 7.08 7.79 6.90 7,300 0 0.1
02/02/2023
7.08
 114,000 6.99 7.43 6.90 500 0 0.0
01/02/2023
6.99
 328,849 6.99 7.34 6.99 44,000 0 0.4
31/01/2023
6.99
 115,505 7.08 7.34 6.72 31,700 0 0.3
30/01/2023
7.08
 199,511 6.72 7.34 6.81 0 0 0
27/01/2023
6.72
 171,000 6.55 6.90 6.55 1,300 0 0.0
19/01/2023
6.55
 58,100 6.46 6.55 6.37 0 0 0
18/01/2023
6.46
 45,100 6.46 6.55 6.46 0 0 0
17/01/2023
6.46
 62,400 6.37 6.55 6.28 15,000 0 0.1
16/01/2023
6.37
 26,827 6.55 6.55 6.28 600 0 0.0
13/01/2023
6.55
 45,800 6.55 6.64 6.46 13,900 0 0.1
12/01/2023
6.55
 110,800 6.37 6.55 6.37 100 0 0.0
11/01/2023
6.37
 72,149 6.37 6.72 6.37 0 200 -0.0
10/01/2023
6.37
 54,600 6.28 6.55 5.66 0 0 0
09/01/2023
6.28
 17,600 6.46 6.46 6.28 0 0 0
06/01/2023
6.46
 52,610 6.28 6.55 6.28 0 0 0
05/01/2023
6.28
 24,106 6.28 6.55 6.28 0 0 0
04/01/2023
6.28
 63,900 6.19 6.46 6.19 0 0 0
03/01/2023
6.19
 44,206 6.02 6.37 6.02 0 0 0
30/12/2022
6.02
 27,000 6.11 6.19 6.02 0 0 0
29/12/2022
6.11
 41,201 6.19 6.19 6.02 0 0 0
28/12/2022
6.19
 45,100 6.37 6.37 6.11 0 0 0
27/12/2022
6.37
 49,200 6.28 6.46 6.02 0 0 0
26/12/2022
6.28
 63,900 6.37 6.37 6.19 0 0 0
23/12/2022
6.37
 15,200 6.46 6.46 6.19 0 0 0
22/12/2022
6.46
 64,532 6.46 6.99 6.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |