CTCP Kinh doanh LPG Việt Nam (pvg)

6.90
-0.10
(-1.43%)
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
(2024-08-20) 		-0.10 -1.41% 1,177,700 36,697 0.3
6.80
7.30
7
2 tháng
(2024-07-22) 		0 0% 2,704,900 34,297 0.2
6.70
7.30
7
3 tháng
(2024-06-21) 		-1.12 -13.81% 5,458,100 121,242 0.9
6.70
8.21
7
6 tháng
(2024-03-25) 		-1.12 -13.81% 9,122,400 257,442 2.1
6.70
8.67
7
12 tháng
(2023-09-25) 		-1.58 -18.39% 13,936,900 766,842 6.9
6.70
9.13
7
24 tháng
(2022-09-30) 		-1.94 -21.67% 54,194,363 1,650,244 15.0
4.87
9.95
7
36 tháng
(2021-10-05) 		-8.89 -55.94% 185,954,442 2,113,537 20.2
4.87
16.58
7
60 tháng
(2019-10-16) 		1.56 28.68% 242,910,924 1,519,527 16.9
4.58
16.58
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
7.60
 30,100 7.77 7.77 7.51 4,500 0 0.0
05/02/2021
7.77
 30,300 7.77 7.86 7.43 0 5,100 -0.0
04/02/2021
7.77
 38,200 7.86 7.86 7.68 3,000 10,400 -0.1
03/02/2021
7.86
 39,900 7.60 7.94 7.51 18,000 0 0.2
02/02/2021
7.60
 32,900 7.43 7.60 7.17 20,600 0 0.2
01/02/2021
7.43
 39,100 7.34 7.43 7.08 13,500 1,000 0.1
29/01/2021
7.34
 72,200 6.91 7.43 6.22 10,000 0 0.1
28/01/2021
6.91
 212,100 7.60 7.60 6.91 200 3,000 -0.0
27/01/2021
7.60
 223,600 8.20 8.20 7.51 0 0 0
26/01/2021
8.20
 36,100 8.29 8.29 7.77 500 0 0.0
25/01/2021
8.29
 110,200 8.29 8.46 8.12 200 0 0.0
22/01/2021
8.29
 491,600 7.77 8.38 7.77 1,200 0 0.0
21/01/2021
7.77
 105,700 7.77 7.77 7.51 0 0 0
20/01/2021
7.77
 55,400 7.77 7.86 7.43 0 0 0
19/01/2021
7.77
 187,600 7.86 7.94 7.51 100 0 0.0
18/01/2021
7.86
 184,800 7.86 7.86 7.77 0 0 0
15/01/2021
7.86
 115,600 7.77 7.86 7.68 0 1,000 -0.0
14/01/2021
7.77
 65,900 7.77 7.86 7.68 10,000 0 0.1
13/01/2021
7.77
 329,600 7.68 7.86 7.68 0 2,000 -0.0
12/01/2021
7.68
 106,500 7.77 7.77 7.51 0 0 0
11/01/2021
7.77
 115,500 7.43 7.77 7.51 0 0 0
08/01/2021
7.43
 76,500 7.43 7.68 7.34 0 0 0
07/01/2021
7.43
 119,400 7.25 7.51 7.17 0 0 0
06/01/2021
7.25
 66,300 7.17 7.43 7.17 0 0 0
05/01/2021
7.17
 61,600 7.34 7.60 7.08 0 0 0
04/01/2021
7.34
 124,600 7.60 7.68 7.34 0 0 0
31/12/2020
7.60
 58,300 7.60 7.60 7.43 3,500 0 0.0
30/12/2020
7.60
 165,400 7.43 7.77 7.43 300 0 0.0
29/12/2020
7.43
 597,321 6.82 7.43 6.82 1,500 0 0.0
28/12/2020
6.82
 369,500 6.82 6.91 6.73 0 50,600 -0.4
25/12/2020
6.82
 10,670 6.73 6.82 6.56 0 0 0
24/12/2020
6.73
 5,000 6.65 6.73 6.56 0 0 0
23/12/2020
6.65
 111,700 6.65 6.65 6.39 0 0 0
22/12/2020
6.65
 49,252 6.65 6.65 6.48 0 0 0
21/12/2020
6.65
 32,900 6.82 6.82 6.65 0 0 0
18/12/2020
6.82
 18,500 6.82 6.82 6.82 4,500 0 0.0
17/12/2020
6.82
 46,200 6.48 6.91 6.48 0 0 0
16/12/2020
6.48
 9,300 6.73 6.82 6.48 0 0 0
15/12/2020
6.73
 12,100 6.91 6.91 6.73 0 0 0
14/12/2020
6.91
 32,600 6.65 6.91 6.73 0 0 0
11/12/2020
6.65
 2,000 6.73 6.73 6.65 0 1,000 -0.0
10/12/2020
6.73
 1,300 6.82 6.82 6.65 0 200 -0.0
09/12/2020
6.82
 4,000 6.82 6.82 6.65 0 0 0
08/12/2020
6.82
 200 6.82 6.82 6.82 0 0 0
07/12/2020
6.82
 164,700 6.82 6.91 6.56 0 0 0
04/12/2020
6.82
 27,415 6.82 6.82 6.82 0 0 0
03/12/2020
6.82
 15,700 6.82 6.82 6.65 0 0 0
02/12/2020
6.82
 26,540 6.82 6.91 6.65 0 0 0
01/12/2020
6.82
 800 6.73 6.82 6.73 0 0 0
30/11/2020
6.73
 4,700 6.73 6.73 6.56 0 0 0
27/11/2020
6.73
 2,600 6.82 6.82 6.65 0 0 0
26/11/2020
6.82
 51,540 6.91 6.91 6.82 0 0 0
25/11/2020
6.91
 55,920 6.82 6.91 6.73 32,500 0 0.3
24/11/2020
6.82
 11,600 6.82 6.82 6.65 0 4,000 -0.0
23/11/2020
6.82
 89,400 6.65 6.91 6.65 3,000 22,000 0
20/11/2020
6.65
 38,200 6.56 6.65 6.56 0 0 0
19/11/2020
6.56
 53,100 6.39 6.65 6.39 0 0 0
18/11/2020
6.39
 15,800 6.39 6.39 6.22 0 6,300 -0.0
17/11/2020
6.39
 12,140 6.39 6.39 6.30 0 5,300 -0.0
16/11/2020
6.39
 11,900 6.48 6.48 6.30 1,000 2,100 -0.0
13/11/2020
6.48
 24,400 6.48 6.48 6.13 0 2,700 -0.0
12/11/2020
6.48
 7,700 6.48 6.48 6.13 0 0 0
11/11/2020
6.48
 42,700 6.39 6.56 6.04 20,800 0 0.2
10/11/2020
6.39
 5,400 6.39 6.39 6.13 0 0 0
09/11/2020
6.39
 300 6.22 6.56 6.39 0 0 0
06/11/2020
6.22
 0 6.22 6.22 6.22 0 0 0
05/11/2020
6.22
 1,200 6.39 6.39 6.22 200 0 0.0
04/11/2020
6.39
 8,200 6.30 6.39 6.30 1,000 0 0.0
03/11/2020
6.30
 200 6.13 6.30 6.22 0 0 0
02/11/2020
6.13
 48,100 6.04 6.13 6.04 0 4,300 -0.0
30/10/2020
6.04
 15,302 6.13 6.13 6.04 0 0 0
29/10/2020
6.13
 5,308 6.13 6.13 6.13 0 0 0
28/10/2020
6.13
 18,330 6.30 6.30 6.04 0 0 0
27/10/2020
6.30
 4,000 6.30 6.39 6.30 0 1,000 -0.0
26/10/2020
6.30
 13,720 6.48 6.48 6.22 0 8,300 -0.1
23/10/2020
6.48
 24,250 6.30 6.48 6.39 0 0 0
22/10/2020
6.30
 17,730 6.56 6.56 6.30 500 0 0.0
21/10/2020
6.56
 27,772 6.56 6.56 6.39 0 0 0
20/10/2020
6.56
 52,300 6.65 6.82 6.39 0 0 0
19/10/2020
6.65
 26,100 6.22 6.82 6.22 0 0 0
16/10/2020
6.22
 14,900 6.13 6.22 6.22 0 0 0
15/10/2020
6.13
 19,200 6.22 6.22 6.13 0 5,000 -0.0
14/10/2020
6.22
 30,600 6.22 6.22 6.22 0 0 0
13/10/2020
6.22
 32,400 6.13 6.22 6.13 0 0 0
12/10/2020
6.13
 24,000 6.13 6.13 6.13 0 0 0
09/10/2020
6.13
 5,600 6.13 6.13 6.04 0 5,000 -0.0
08/10/2020
6.13
 80 6.13 6.13 6.13 0 0 0
07/10/2020
6.13
 21,800 6.04 6.13 6.04 0 0 0
06/10/2020
6.04
 3,510 6.13 6.13 6.04 0 0 0
05/10/2020
6.13
 9,050 6.13 6.22 6.13 0 0 0
02/10/2020
6.13
 10,000 6.13 6.13 6.13 0 0 0
01/10/2020
6.13
 17,700 6.04 6.13 6.13 0 0 0
30/09/2020
6.04
 4,200 6.04 6.04 5.96 0 0 0
29/09/2020
6.04
 25,700 6.04 6.04 6.04 0 0 0
28/09/2020
6.04
 3,600 6.04 6.04 6.04 0 0 0
25/09/2020
6.04
 9,000 5.96 6.04 6.04 0 0 0
24/09/2020
5.96
 10,500 6.04 6.04 5.96 0 0 0
23/09/2020
6.04
 12,207 6.04 6.04 6.04 0 0 0
22/09/2020
6.04
 14,010 6.13 6.13 5.96 0 0 0
21/09/2020
6.13
 1,428 6.04 6.13 6.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |