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)
28/04/2020
6.04
 6,100 6.04 6.04 5.87 0 0 0
27/04/2020
6.04
 55,320 5.96 6.48 5.96 0 0 0
24/04/2020
5.96
 8,100 5.96 5.96 5.96 0 0 0
23/04/2020
5.96
 20,200 5.96 6.04 5.87 0 0 0
22/04/2020
5.96
 43,700 5.96 5.96 5.79 0 0 0
21/04/2020
5.96
 17,300 5.96 5.96 5.87 0 0 0
20/04/2020
5.96
 93,800 6.04 6.04 5.96 0 0 0
17/04/2020
6.04
 132,600 5.87 6.04 5.87 0 0 0
16/04/2020
5.87
 5,400 5.87 5.96 5.87 0 0 0
15/04/2020
5.87
 5,120 6.04 6.04 5.87 0 0 0
14/04/2020
6.04
 11,680 6.04 6.04 5.96 0 0 0
13/04/2020
6.04
 34,300 5.79 6.04 5.79 0 0 0
10/04/2020
5.79
 4,500 5.96 5.96 5.79 0 0 0
09/04/2020
5.96
 12,720 5.53 6.04 5.44 0 0 0
08/04/2020
5.53
 4,700 5.53 5.70 5.44 0 0 0
07/04/2020
5.53
 1,800 5.79 5.79 5.44 0 0 0
06/04/2020
5.79
 1,310 5.61 5.79 5.44 0 0 0
03/04/2020
5.61
 15,600 5.18 5.61 5.27 0 0 0
01/04/2020
5.18
 1,700 5.18 5.35 5.18 0 0 0
31/03/2020
5.18
 19,350 5.18 5.27 5.18 0 0 0
30/03/2020
5.18
 20,600 5.53 5.53 5.01 0 0 0
27/03/2020
5.53
 10,200 5.70 5.70 5.44 0 0 0
26/03/2020
5.70
 16,000 5.70 5.70 5.53 0 0 0
25/03/2020
5.70
 14,020 5.53 5.70 5.61 0 0 0
24/03/2020
5.53
 8,809 5.61 5.61 5.44 0 0 0
23/03/2020
5.61
 74,500 5.53 5.61 5.44 0 0 0
20/03/2020
5.53
 8,000 5.53 5.70 5.53 0 0 0
19/03/2020
5.53
 8,500 5.61 5.61 5.35 0 100 -0.0
18/03/2020
5.61
 20,900 5.70 5.70 5.53 0 0 0
17/03/2020
5.70
 61,600 5.61 5.70 5.44 0 0 0
16/03/2020
5.61
 1,700 5.96 5.96 5.44 0 0 0
13/03/2020
5.96
 19,300 5.96 5.96 5.44 0 200 -0.0
12/03/2020
5.96
 48,801 6.04 6.04 5.44 0 400 -0.0
11/03/2020
6.04
 6,400 6.48 6.48 5.96 0 0 0
10/03/2020
6.48
 7,100 6.56 6.56 5.96 0 100 -0.0
09/03/2020
6.56
 0 6.56 6.56 6.56 0 0 0
06/03/2020
6.56
 14,500 6.48 6.56 6.48 0 0 0
05/03/2020
6.48
 5,400 6.48 6.48 6.48 0 0 0
04/03/2020
6.48
 19,900 6.65 6.65 6.48 0 0 0
03/03/2020
6.65
 7,700 6.48 6.73 6.48 0 0 0
02/03/2020
6.48
 10,300 6.73 6.73 6.48 0 0 0
28/02/2020
6.73
 200 6.82 6.82 6.73 0 0 0
27/02/2020
6.82
 11,200 6.56 6.82 6.48 0 0 0
26/02/2020
6.56
 86,100 6.56 6.56 6.48 0 0 0
25/02/2020
6.56
 0 6.56 6.56 6.56 0 0 0
24/02/2020
6.56
 15,600 7.08 7.08 6.56 0 0 0
21/02/2020
7.08
 0 7.08 7.08 7.08 0 0 0
20/02/2020
7.08
 21,000 6.99 7.43 6.99 0 0 0
19/02/2020
6.99
 101 6.99 6.99 6.99 0 0 0
18/02/2020
6.99
 5,400 6.91 7.08 6.91 0 900 -0.0
17/02/2020
6.91
 10 6.91 6.91 6.91 0 0 0
14/02/2020
6.91
 3,300 6.82 6.91 6.82 0 0 0
13/02/2020
6.82
 4,100 6.82 6.82 6.82 0 0 0
12/02/2020
6.82
 800 6.73 6.82 6.73 0 0 0
11/02/2020
6.73
 1,300 6.39 6.82 6.48 0 0 0
10/02/2020
6.39
 11,200 6.73 6.73 6.30 0 0 0
07/02/2020
6.73
 11,000 6.65 6.73 6.65 0 0 0
06/02/2020
6.65
 12,000 6.65 6.65 6.48 0 0 0
05/02/2020
6.65
 112,300 6.73 6.73 6.39 0 0 0
04/02/2020
6.73
 23,100 6.39 6.82 6.30 0 0 0
03/02/2020
6.39
 10,900 6.82 6.82 6.39 0 0 0
31/01/2020
6.82
 9,500 6.82 6.91 6.82 0 0 0
30/01/2020
6.82
 13,700 7.34 7.34 6.73 0 0 0
22/01/2020
7.34
 39,200 6.91 7.34 6.99 0 0 0
21/01/2020
6.91
 23,300 6.73 6.91 6.73 0 0 0
20/01/2020
6.73
 9,200 6.82 6.82 6.73 0 0 0
17/01/2020
6.82
 7,600 6.82 6.82 6.65 0 0 0
16/01/2020
6.82
 10,320 6.73 6.82 6.73 0 0 0
15/01/2020
6.73
 6,100 6.73 6.73 6.56 0 200 -0.0
14/01/2020
6.73
 6,100 6.73 6.73 6.73 0 0 0
13/01/2020
6.73
 3,500 6.39 6.82 6.73 0 0 0
10/01/2020
6.39
 44,500 6.39 6.48 6.39 0 0 0
09/01/2020
6.39
 23,900 6.82 6.82 6.39 0 0 0
08/01/2020
6.82
 27,200 6.91 6.91 6.65 0 0 0
07/01/2020
6.91
 7,401 6.91 6.91 6.82 0 0 0
06/01/2020
6.91
 33,200 6.91 6.91 6.91 0 0 0
03/01/2020
6.91
 16,500 6.91 6.91 6.91 0 0 0
02/01/2020
6.91
 3,050 6.91 6.91 6.91 0 0 0
31/12/2019
6.91
 8,110 6.91 6.91 6.73 0 10 -0.0
30/12/2019
6.91
 100 6.73 6.91 6.91 0 0 0
27/12/2019
6.73
 57,712 6.73 6.73 6.56 0 0 0
26/12/2019
6.73
 8,800 6.82 6.82 6.65 0 0 0
25/12/2019
6.82
 60,700 6.82 6.91 6.65 0 0 0
24/12/2019
6.82
 9,700 6.82 7.25 6.65 700 0 0.0
23/12/2019
6.82
 16,500 6.91 6.91 6.56 2,100 0 0.0
20/12/2019
6.91
 61,100 7.08 7.17 6.48 4,300 0 0.0
19/12/2019
7.08
 11,600 7.25 7.25 6.91 0 0 0
18/12/2019
7.25
 49,500 7.25 7.25 6.91 4,000 4,000 0
17/12/2019
7.25
 137,100 7.34 7.86 7.25 0 0 0
16/12/2019
7.34
 130,100 6.73 7.34 6.73 0 0 0
13/12/2019
6.73
 10,900 6.65 6.82 6.73 0 0 0
12/12/2019
6.65
 40,100 6.82 6.91 6.65 0 0 0
11/12/2019
6.82
 12,800 6.82 7.17 6.65 0 0 0
10/12/2019
6.82
 5,500 6.91 6.91 6.73 0 0 0
09/12/2019
6.91
 36,100 7.17 7.25 6.73 0 0 0
06/12/2019
7.17
 31,050 7.17 7.43 7.08 0 0 0
05/12/2019
7.17
 92,900 7.25 7.86 7.17 0 0 0
04/12/2019
7.25
 174,030 6.65 7.25 6.65 0 0 0
03/12/2019
6.65
 123,300 6.04 6.65 6.04 0 60,000 -0.4
02/12/2019
6.04
 133,000 6.30 6.30 6.04 0 70,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |