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)
11/11/2022
5.49
 159,502 5.57 5.75 5.40 0 0 0
10/11/2022
5.57
 262,600 6.19 6.19 5.57 0 0 0
09/11/2022
6.19
 79,200 6.11 6.46 6.11 800 0 0.0
08/11/2022
6.11
 115,000 6.02 6.28 5.93 0 0 0
07/11/2022
6.02
 120,300 6.28 6.64 6.02 0 0 0
04/11/2022
6.28
 158,200 6.64 6.64 6.19 0 0 0
03/11/2022
6.64
 42,725 6.72 6.72 6.55 2 0 0.0
02/11/2022
6.72
 40,501 6.64 6.81 6.55 0 0 0
01/11/2022
6.64
 102,034 6.64 6.81 6.46 0 0 0
31/10/2022
6.64
 189,206 6.81 6.90 6.37 0 0 0
28/10/2022
6.81
 108,525 6.81 7.26 6.64 0 0 0
27/10/2022
6.81
 127,200 6.46 6.81 6.37 0 0 0
26/10/2022
6.46
 65,315 6.81 6.90 6.46 0 0 0
25/10/2022
6.81
 190,506 6.81 7.08 6.28 100 0 0.0
24/10/2022
6.81
 387,400 7.52 7.52 6.81 0 0 0
21/10/2022
7.52
 331,501 7.96 8.32 7.17 0 0 0
20/10/2022
7.96
 73,100 8.05 8.14 7.96 2,000 0 0.0
19/10/2022
8.05
 138,400 8.14 8.14 7.96 0 400 -0.0
18/10/2022
8.14
 135,500 8.05 8.32 8.05 0 0 0
17/10/2022
8.05
 136,800 7.96 8.14 7.79 0 0 0
14/10/2022
7.96
 417,700 8.05 8.32 7.96 300 0 0.0
13/10/2022
8.05
 141,312 8.32 8.41 7.96 1,000 0 0.0
12/10/2022
8.32
 79,801 8.14 8.41 7.96 0 0 0
11/10/2022
8.14
 146,800 8.14 8.49 8.05 35,000 0 0.3
10/10/2022
8.14
 201,100 7.96 8.23 7.88 0 0 0
07/10/2022
7.96
 204,810 8.14 8.32 7.96 0 0 0
06/10/2022
8.14
 209,200 8.41 8.67 8.05 9,000 0 0.1
05/10/2022
8.41
 100,520 8.14 8.76 8.32 0 0 0
04/10/2022
8.14
 252,200 8.14 8.58 8.14 100 0 0.0
03/10/2022
8.14
 252,000 8.94 8.94 8.14 0 0 0
30/09/2022
8.94
 380,201 8.85 8.94 8.49 0 0 0
29/09/2022
8.85
 201,909 9.29 9.56 8.85 0 0 0
28/09/2022
9.29
 352,200 9.64 9.73 8.85 0 43,400 -0.4
27/09/2022
9.64
 178,948 9.56 9.82 9.47 0 0 0
26/09/2022
9.56
 397,700 9.64 10.00 9.29 0 500 -0.0
23/09/2022
9.64
 226,552 9.47 9.82 9.47 0 1,100 -0.0
22/09/2022
9.47
 141,770 9.29 9.47 9.03 1,000 0 0.0
21/09/2022
9.29
 107,600 9.47 9.47 9.20 0 0 0
20/09/2022
9.47
 222,200 9.20 9.47 9.03 100 0 0.0
19/09/2022
9.20
 351,293 9.82 10.00 9.03 100 0 0.0
16/09/2022
9.82
 240,227 10.35 10.35 9.82 0 200 -0.0
15/09/2022
10.35
 325,005 10.09 10.62 10.18 0 0 0
14/09/2022
10.09
 280,565 10.18 10.26 9.73 100 0 0.0
13/09/2022
10.18
 224,820 9.91 10.18 9.82 0 0 0
12/09/2022
9.91
 217,109 9.73 10.44 9.91 24,000 0 0.3
09/09/2022
9.73
 209,000 9.47 9.73 9.38 0 0 0
08/09/2022
9.47
 289,600 9.64 10.00 9.29 0 0 0
07/09/2022
9.64
 800,900 10.71 10.71 9.64 0 0 0
06/09/2022
10.71
 565,902 10.35 10.80 10.44 0 0 0
05/09/2022
10.35
 555,400 10.53 10.71 10.09 15,500 0 0.2
31/08/2022
10.53
 363,700 11.06 11.06 10.53 0 0 0
30/08/2022
11.06
 277,027 11.06 11.33 10.80 4,000 100 0.0
29/08/2022
11.06
 1,105,002 10.53 11.06 10.18 1,000 0 0.0
26/08/2022
10.53
 492,700 10.88 11.06 10.44 5,000 0 0.1
25/08/2022
10.88
 742,417 10.53 11.24 10.26 52,500 0 0.6
24/08/2022
10.53
 834,100 10.26 10.71 10.35 76,000 2,000 0.9
23/08/2022
10.26
 667,756 9.38 10.26 9.38 0 0 0
22/08/2022
9.38
 398,200 9.29 9.56 9.20 1,500 0 0.0
19/08/2022
9.29
 329,200 9.29 9.56 9.20 3,000 0 0.0
18/08/2022
9.29
 110,919 9.38 9.38 9.11 0 0 0
17/08/2022
9.38
 345,400 9.20 9.64 9.20 42,000 0 0.4
16/08/2022
9.20
 188,800 9.29 9.29 9.11 0 5,000 -0.1
15/08/2022
9.29
 168,013 9.20 9.47 9.11 10,000 0 0.1
12/08/2022
9.20
 143,603 9.20 9.38 9.11 0 0 0
11/08/2022
9.20
 508,800 9.38 9.73 9.20 46,000 0 0.5
10/08/2022
9.38
 310,700 9.38 9.47 9.20 0 0 0
09/08/2022
9.38
 259,500 9.38 9.56 9.29 1,800 0 0.0
08/08/2022
9.38
 218,700 9.29 9.56 9.29 2,000 100 0.0
05/08/2022
9.29
 527,400 9.03 9.47 8.85 15,000 0 0.2
04/08/2022
9.03
 200,800 9.11 9.20 8.94 0 0 0
03/08/2022
9.11
 244,627 8.94 9.20 8.94 0 0 0
02/08/2022
8.94
 242,600 8.94 9.03 8.76 0 0 0
01/08/2022
8.94
 158,023 8.85 8.94 8.76 0 0 0
29/07/2022
8.85
 71,800 8.94 9.03 8.85 0 0 0
28/07/2022
8.94
 144,300 8.85 9.20 8.85 0 0 0
27/07/2022
8.85
 101,600 8.76 8.85 8.67 10,000 0 0.1
26/07/2022
8.76
 78,075 8.76 8.94 8.76 20,100 0 0.2
25/07/2022
8.76
 194,300 9.20 9.20 8.76 200 0 0.0
22/07/2022
9.20
 416,200 8.94 9.29 8.76 0 0 0
21/07/2022
8.94
 105,510 9.03 9.03 8.85 0 0 0
20/07/2022
9.03
 433,700 8.94 9.20 8.85 105,000 0 1.1
19/07/2022
8.94
 235,324 8.85 9.03 8.76 0 0 0
18/07/2022
8.85
 135,900 8.76 8.85 8.67 25,000 0 0.2
15/07/2022
8.76
 356,400 8.85 9.03 8.67 40,000 0 0.4
14/07/2022
8.85
 220,500 8.76 8.85 8.58 10,000 0 0.1
13/07/2022
8.76
 112,502 8.67 8.85 8.49 0 0 0
12/07/2022
8.67
 224,200 8.41 8.85 8.41 0 0 0
11/07/2022
8.41
 152,900 8.32 8.49 8.32 0 0 0
08/07/2022
8.32
 77,399 8.14 8.76 8.14 0 0 0
07/07/2022
8.14
 108,502 7.96 8.67 7.88 0 0 0
06/07/2022
7.96
 220,903 8.85 8.85 7.96 0 0 0
05/07/2022
8.85
 140,900 8.94 8.94 8.67 0 0 0
04/07/2022
8.94
 88,500 8.94 9.11 8.76 0 200 -0.0
01/07/2022
8.94
 95,500 8.85 8.94 8.49 0 0 0
30/06/2022
8.85
 177,654 8.85 9.20 8.85 52,000 0 0.5
29/06/2022
8.85
 113,900 9.03 9.11 8.85 3,400 0 0.0
28/06/2022
9.03
 169,700 8.94 9.20 8.76 20,200 0 0.2
27/06/2022
8.94
 78,654 8.94 9.20 8.49 0 0 0
24/06/2022
8.94
 122,300 8.94 9.29 8.85 0 0 0
23/06/2022
8.94
 182,945 8.32 8.94 8.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |