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)
21/12/2022
6.46
 151,900 6.46 6.55 6.19 1,000 0 0.0
20/12/2022
6.46
 72,500 6.64 6.64 6.28 200 0 0.0
19/12/2022
6.64
 100,700 6.64 6.72 6.46 0 0 0
16/12/2022
6.64
 79,100 6.72 6.72 6.11 0 0 0
15/12/2022
6.72
 29,700 6.64 6.81 6.64 0 0 0
14/12/2022
6.64
 61,712 6.46 6.81 6.46 0 0 0
13/12/2022
6.46
 59,100 6.46 6.55 6.37 0 0 0
12/12/2022
6.46
 78,300 6.55 6.72 6.46 0 4,000 -0.0
09/12/2022
6.55
 37,600 6.72 6.72 6.55 0 0 0
08/12/2022
6.72
 92,029 6.46 6.72 6.55 0 0 0
07/12/2022
6.46
 58,800 6.55 6.90 6.46 0 0 0
06/12/2022
6.55
 190,500 7.26 7.26 6.55 2,000 0 0.0
05/12/2022
7.26
 222,232 7.34 7.52 7.26 0 0 0
02/12/2022
7.34
 202,910 6.90 7.43 6.81 0 0 0
01/12/2022
6.90
 112,824 6.99 7.34 6.90 0 0 0
30/11/2022
6.99
 109,429 6.90 7.08 6.81 0 0 0
29/11/2022
6.90
 94,000 6.90 7.26 6.81 1,000 0 0.0
28/11/2022
6.90
 329,425 6.28 6.90 6.28 0 0 0
25/11/2022
6.28
 52,103 6.11 6.28 6.11 0 0 0
24/11/2022
6.11
 22,900 6.19 6.28 6.11 0 0 0
23/11/2022
6.19
 47,200 6.19 6.46 6.11 0 0 0
22/11/2022
6.19
 150,061 5.93 6.37 5.93 0 1,000 -0.0
21/11/2022
5.93
 66,600 5.84 6.02 5.75 0 0 0
18/11/2022
5.84
 68,501 5.84 6.02 5.57 0 0 0
17/11/2022
5.84
 189,701 5.31 5.84 5.49 1,000 0 0.0
16/11/2022
5.31
 419,300 4.87 5.31 4.69 0 0 0
15/11/2022
4.87
 305,400 5.31 5.49 4.87 20,000 0 0.1
14/11/2022
5.31
 324,500 5.49 5.57 5.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |