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
(2024-08-21) 		-0.20 -2.82% 1,164,600 34,689 0.2
6.80
7.30
6.90
2 tháng
(2024-07-22) 		-0.10 -1.43% 2,742,300 34,997 0.2
6.70
7.30
6.90
3 tháng
(2024-06-24) 		-1.31 -15.98% 5,416,000 115,342 0.8
6.70
8.21
6.90
6 tháng
(2024-03-25) 		-1.22 -15.04% 9,159,800 258,142 2.1
6.70
8.67
6.90
12 tháng
(2023-09-26) 		-1.68 -19.56% 13,763,800 757,542 6.8
6.70
9.13
6.90
24 tháng
(2022-10-03) 		-1.24 -15.24% 53,851,562 1,650,944 15.0
4.87
9.95
6.90
36 tháng
(2021-10-06) 		-9.07 -56.80% 183,936,754 2,102,337 19.9
4.87
16.58
6.90
60 tháng
(2019-10-17) 		1.55 28.89% 242,911,124 1,520,227 16.9
4.58
16.58
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2017
5.91
 53,800 5.83 5.91 5.83 0 48,000 -0.3
28/11/2017
5.83
 5,800 6.00 6.00 5.83 0 0 0
27/11/2017
6.00
 7,400 5.91 6.00 5.91 0 0 0
24/11/2017
5.91
 9,500 5.75 5.91 5.91 0 0 0
23/11/2017
5.75
 71,900 5.91 6.00 5.67 0 0 0
22/11/2017
5.91
 37,100 5.91 5.91 5.75 0 0 0
21/11/2017
5.91
 87,900 5.91 5.91 5.91 0 0 0
20/11/2017
5.91
 10,900 5.91 5.91 5.83 0 0 0
17/11/2017
5.91
 71,900 5.91 6.08 5.91 0 21,500 -0.2
16/11/2017
5.91
 15,300 5.83 5.91 5.75 0 0 0
15/11/2017
5.83
 59,800 5.75 5.91 5.75 0 0 0
14/11/2017
5.75
 114,500 5.67 5.83 5.67 0 0 0
13/11/2017
5.67
 98,700 5.67 5.83 5.59 68,000 55,000 0.1
10/11/2017
5.67
 2,800 5.59 5.67 5.51 0 0 0
09/11/2017
5.59
 33,700 5.59 5.59 5.43 0 28,600 -0.2
08/11/2017
5.59
 5,522 5.67 5.67 5.59 1,600 0 0.0
07/11/2017
5.67
 5,600 5.59 5.67 5.59 0 0 0
06/11/2017
5.59
 3,500 5.59 5.67 5.59 3,500 0 0.0
03/11/2017
5.59
 3,000 5.59 5.59 5.59 0 0 0
02/11/2017
5.59
 5,200 5.67 5.67 5.51 0 0 0
01/11/2017
5.67
 100 5.59 5.67 5.67 0 0 0
31/10/2017
5.59
 33,500 5.51 5.67 5.51 0 0 0
30/10/2017
5.51
 22,500 5.43 5.67 5.51 100 0 0.0
27/10/2017
5.43
 1,356 5.43 5.43 5.43 0 0 0
26/10/2017
5.43
 1,000 5.67 5.67 5.43 0 0 0
25/10/2017
5.67
 1,000 5.59 5.67 5.67 0 0 0
24/10/2017
5.59
 2,100 5.59 5.59 5.51 0 0 0
23/10/2017
5.59
 30,100 5.59 5.59 5.51 0 0 0
20/10/2017
5.59
 12,500 5.67 5.67 5.59 0 0 0
19/10/2017
5.67
 25,142 5.67 5.67 5.67 0 0 0
18/10/2017
5.67
 15,000 5.67 5.67 5.67 0 0 0
17/10/2017
5.67
 15,000 5.59 5.67 5.67 0 0 0
16/10/2017
5.59
 11,580 5.59 5.67 5.59 0 0 0
13/10/2017
5.59
 11,000 5.75 5.75 5.59 0 0 0
12/10/2017
5.75
 28,100 5.75 5.75 5.67 0 0 0
11/10/2017
5.75
 1,300 5.67 5.75 5.59 0 0 0
10/10/2017
5.67
 48,200 5.67 5.67 5.67 0 0 0
09/10/2017
5.67
 2,500 5.67 5.67 5.67 0 0 0
06/10/2017
5.67
 0 5.67 5.67 5.67 0 0 0
05/10/2017
5.67
 5,500 5.59 5.75 5.67 0 0 0
04/10/2017
5.59
 5,900 5.59 5.67 5.59 0 0 0
03/10/2017
5.59
 3,100 5.67 5.67 5.59 0 0 0
02/10/2017
5.67
 9,800 5.75 5.75 5.67 0 0 0
29/09/2017
5.75
 10,100 5.67 5.75 5.59 0 0 0
28/09/2017
5.67
 6,300 5.67 5.67 5.67 0 0 0
27/09/2017
5.67
 8,600 5.75 5.83 5.67 2,400 0 0.0
26/09/2017
5.75
 30,100 5.67 5.83 5.67 0 0 0
25/09/2017
5.67
 7,615 5.67 5.75 5.67 0 0 0
22/09/2017
5.67
 6,100 5.67 5.67 5.67 0 0 0
21/09/2017
5.67
 14,000 5.75 5.75 5.67 0 0 0
20/09/2017
5.75
 6,200 5.67 5.75 5.59 0 0 0
19/09/2017
5.67
 9,700 5.91 5.91 5.67 0 0 0
18/09/2017
5.91
 200 5.83 5.91 5.75 0 0 0
15/09/2017
5.83
 60,100 5.75 5.91 5.83 11,000 0 0.1
14/09/2017
5.75
 31,300 5.59 5.75 5.59 0 0 0
13/09/2017
5.59
 2,500 5.83 5.83 5.59 0 0 0
12/09/2017
5.83
 24,250 5.59 5.83 5.67 0 0 0
11/09/2017
5.59
 3,700 5.83 5.83 5.59 0 3,000 -0.0
08/09/2017
5.83
 115 5.75 5.83 5.83 0 0 0
07/09/2017
5.75
 0 5.75 5.75 5.75 0 0 0
06/09/2017
5.75
 138,700 5.67 5.83 5.51 0 0 0
05/09/2017
5.67
 21,000 5.75 5.75 5.67 0 0 0
01/09/2017
5.75
 26,900 5.83 5.91 5.75 0 0 0
31/08/2017
5.83
 10,500 5.91 5.91 5.75 0 0 0
30/08/2017
5.91
 23,710 5.91 6.08 5.83 0 0 0
29/08/2017
5.91
 2,100 5.91 5.91 5.91 0 0 0
28/08/2017
5.91
 1,010 5.91 5.91 5.91 0 0 0
25/08/2017
5.91
 12,100 6.00 6.00 5.83 0 0 0
24/08/2017
6.00
 20,600 6.00 6.00 5.83 1,000 0 0.0
23/08/2017
6.00
 6,400 5.91 6.00 5.91 0 0 0
22/08/2017
5.91
 10,000 6.00 6.00 5.91 0 0 0
21/08/2017
6.00
 42,000 5.91 6.00 6.00 0 0 0
18/08/2017
5.91
 65,500 6.00 6.00 5.83 0 0 0
17/08/2017
6.00
 0 6.00 6.00 6.00 0 0 0
16/08/2017
6.00
 4,700 6.08 6.08 5.91 0 0 0
15/08/2017
6.08
 27,010 6.08 6.08 5.83 0 0 0
14/08/2017
6.08
 500 6.00 6.08 6.08 0 0 0
11/08/2017
6.00
 19,100 6.00 6.08 6.00 0 0 0
10/08/2017
6.00
 1,800 6.16 6.16 6.00 0 0 0
09/08/2017
6.16
 9,280 6.16 6.16 6.00 0 0 0
08/08/2017
6.16
 11,100 6.16 6.16 6.08 5,100 0 0.0
07/08/2017
6.16
 53,300 6.16 6.32 6.16 33,000 0 0.3
04/08/2017
6.16
 50,500 6.08 6.24 6.08 18,800 0 0.1
03/08/2017
6.08
 89,310 5.91 6.16 6.00 40,000 0 0.3
02/08/2017
5.91
 17,000 6.00 6.00 5.91 0 0 0
01/08/2017
6.00
 51,800 5.91 6.00 5.91 2,000 0 0.0
31/07/2017
5.91
 28,900 5.91 5.91 5.83 0 0 0
28/07/2017
5.91
 80,900 5.91 6.08 5.91 0 0 0
27/07/2017
5.91
 9,800 5.83 5.91 5.83 0 0 0
26/07/2017
5.83
 82,100 5.91 5.91 5.75 0 0 0
25/07/2017
5.91
 35,300 5.91 5.91 5.83 0 0 0
24/07/2017
5.91
 43,300 5.91 5.91 5.91 0 0 0
21/07/2017
5.91
 14,680 5.91 5.91 5.91 0 0 0
20/07/2017
5.91
 53,300 6.00 6.00 5.91 0 0 0
19/07/2017
6.00
 12,200 6.00 6.00 5.91 0 0 0
18/07/2017
6.00
 80,800 5.91 6.00 5.91 0 0 0
17/07/2017
5.91
 76,754 5.91 6.00 5.91 0 0 0
14/07/2017
5.91
 35,500 5.91 5.91 5.91 0 0 0
13/07/2017
5.91
 29,800 5.91 5.91 5.83 0 0 0
12/07/2017
5.91
 9,344 5.91 5.91 5.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |