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)
21/09/2016
6.16
 17,100 6.16 6.16 6.00 0 0 0
20/09/2016
6.16
 6,600 6.16 6.16 6.08 0 0 0
19/09/2016
6.16
 14,400 6.24 6.24 6.00 0 0 0
16/09/2016
6.24
 14,700 6.08 6.24 6.00 0 0 0
15/09/2016
6.08
 18,500 6.24 6.24 6.08 0 0 0
14/09/2016
6.24
 100 6.32 6.32 6.24 0 0 0
13/09/2016
6.32
 20,000 6.32 6.32 6.00 0 0 0
12/09/2016
6.32
 2,286 6.32 6.32 6.00 0 0 0
09/09/2016
6.32
 14,200 6.32 6.32 6.08 0 0 0
08/09/2016
6.32
 15,900 6.32 6.32 6.24 0 0 0
07/09/2016
6.32
 3,800 6.32 6.32 6.24 0 0 0
06/09/2016
6.32
 17,100 6.32 6.32 6.32 0 0 0
05/09/2016
6.32
 10,000 6.32 6.32 6.32 0 0 0
01/09/2016
6.32
 100 6.24 6.32 6.32 0 0 0
31/08/2016
6.24
 8,121 6.24 6.32 6.24 0 0 0
30/08/2016
6.24
 20,400 6.24 6.24 6.24 0 0 0
29/08/2016
6.24
 1,100 6.40 6.40 6.24 0 0 0
26/08/2016
6.40
 600 6.40 6.40 6.40 0 0 0
25/08/2016
6.40
 27,000 6.32 6.40 6.32 200 200 0
24/08/2016
6.32
 5,200 6.32 6.32 6.32 0 100 -0.0
23/08/2016
6.32
 5,100 6.24 6.32 6.24 100 100 0
22/08/2016
6.24
 6,100 6.32 6.32 6.24 0 0 0
19/08/2016
6.32
 5,100 6.32 6.32 6.24 0 0 0
18/08/2016
6.32
 20,200 6.40 6.40 6.16 0 0 0
17/08/2016
6.40
 20,500 6.40 6.40 6.32 0 0 0
16/08/2016
6.40
 21,200 6.32 6.40 6.24 0 0 0
15/08/2016
6.32
 44,600 6.24 6.32 6.24 0 0 0
12/08/2016
6.24
 95,100 6.16 6.24 6.08 0 49,300 -0.4
11/08/2016
6.16
 6,700 6.00 6.16 6.00 0 0 0
10/08/2016
6.00
 10,800 6.08 6.08 6.00 0 500 -0.0
09/08/2016
6.08
 85,300 6.00 6.08 6.00 0 0 0
08/08/2016
6.00
 37,400 6.16 6.16 6.00 0 0 0
05/08/2016
6.16
 63,200 6.24 6.24 6.00 0 0 0
04/08/2016
6.24
 22,200 6.24 6.24 6.08 0 200 -0.0
03/08/2016
6.24
 600 6.24 6.24 6.16 0 0 0
02/08/2016
6.24
 16,500 6.40 6.40 6.24 0 0 0
01/08/2016
6.40
 13,200 6.32 6.40 6.32 13,100 0 0.1
29/07/2016
6.32
 3,700 6.32 6.32 6.24 0 0 0
28/07/2016
6.32
 8,800 6.32 6.32 6.24 0 0 0
27/07/2016
6.32
 25,500 6.32 6.32 6.24 0 0 0
26/07/2016
6.32
 11,100 6.32 6.32 6.24 0 0 0
25/07/2016
6.32
 30,500 6.40 6.40 6.24 0 0 0
22/07/2016
6.40
 50,400 6.40 6.40 6.24 0 0 0
21/07/2016
6.40
 263,100 6.48 6.48 6.24 0 0 0
20/07/2016
6.48
 32,000 6.48 6.48 6.40 0 0 0
19/07/2016
6.48
 151,909 6.40 6.56 6.32 66,100 0 0.5
18/07/2016
6.40
 23,200 6.32 6.40 6.32 0 0 0
15/07/2016
6.32
 73,300 6.32 6.40 6.24 0 0 0
14/07/2016
6.32
 73,900 6.40 6.40 6.32 0 100 -0.0
13/07/2016
6.40
 62,612 6.40 6.40 6.32 4,000 0 0.0
12/07/2016
6.40
 47,509 6.40 6.40 6.24 0 10,000 -0.1
11/07/2016
6.40
 71,400 6.40 6.40 6.24 0 0 0
08/07/2016
6.40
 75,039 6.48 6.48 6.32 0 0 0
07/07/2016
6.48
 95,700 6.32 6.48 6.32 0 0 0
06/07/2016
6.32
 174,500 6.40 6.40 6.24 0 0 0
05/07/2016
6.40
 12,000 6.48 6.48 6.40 0 0 0
04/07/2016
6.48
 50,900 6.40 6.48 6.32 0 0 0
01/07/2016
6.40
 33,500 6.32 6.40 6.32 0 0 0
30/06/2016
6.32
 85,800 6.32 6.40 6.24 0 2,100 -0.0
29/06/2016
6.32
 134,400 6.32 6.40 6.24 0 0 0
28/06/2016
6.32
 6,410 6.32 6.32 6.16 0 0 0
27/06/2016
6.32
 3,200 6.16 6.32 6.16 0 0 0
24/06/2016
6.16
 210,609 6.48 6.48 6.00 0 5,000 -0.0
23/06/2016
6.48
 148,300 6.56 6.56 6.48 0 5,000 -0.0
22/06/2016
6.56
 65,400 6.48 6.56 6.40 0 10,000 -0.1
21/06/2016
6.48
 188,700 6.48 6.48 6.40 0 0 0
20/06/2016
6.48
 74,900 6.40 6.48 6.40 0 2,000 -0.0
17/06/2016
6.40
 54,000 6.64 6.64 6.40 0 0 0
16/06/2016
6.64
 87,100 6.64 6.64 6.56 0 0 0
15/06/2016
6.64
 139,220 6.48 6.64 6.40 0 0 0
14/06/2016
6.48
 119,500 6.40 6.64 6.32 0 0 0
13/06/2016
6.40
 182,200 6.72 6.72 6.40 0 0 0
10/06/2016
6.72
 62,610 6.89 6.89 6.64 7,000 0 0.1
09/06/2016
6.89
 181,300 6.72 6.89 6.64 0 10,000 -0.1
08/06/2016
6.72
 940,610 6.24 6.72 6.24 0 20,000 -0.2
07/06/2016
6.24
 162,140 6.24 6.24 6.16 0 0 0
06/06/2016
6.24
 195,100 6.24 6.32 6.16 0 0 0
03/06/2016
6.24
 84,400 6.32 6.32 6.24 2,300 0 0.0
02/06/2016
6.32
 33,660 6.32 6.32 6.24 0 0 0
01/06/2016
6.32
 54,410 6.32 6.32 6.24 0 0 0
31/05/2016
6.32
 117,200 6.24 6.40 6.16 0 0 0
30/05/2016
6.24
 21,300 6.32 6.32 6.16 0 0 0
27/05/2016
6.32
 46,700 6.32 6.32 6.16 0 0 0
26/05/2016
6.32
 30,610 6.32 6.32 6.24 0 0 0
25/05/2016
6.32
 91,400 6.24 6.48 6.24 0 0 0
24/05/2016
6.24
 26,600 6.32 6.32 6.16 0 0 0
23/05/2016
6.32
 65,500 6.24 6.32 6.16 0 0 0
20/05/2016
6.24
 15,600 6.32 6.32 6.24 0 0 0
19/05/2016
6.32
 91,000 6.32 6.32 6.16 0 0 0
18/05/2016
6.32
 84,800 6.32 6.40 6.32 0 0 0
17/05/2016
6.32
 92,500 6.32 6.40 6.32 0 0 0
16/05/2016: Cổ tức tiền mặt tỉ lệ: 6%
16/05/2016
6.32
 143,100 6.08 6.32 6.08 0 0 0
13/05/2016
6.08
 50,200 6.15 6.15 6.08 0 0 0
12/05/2016
6.15
 37,000 6.08 6.15 6.08 0 0 0
11/05/2016
6.08
 51,000 6.08 6.08 6.00 0 0 0
10/05/2016
6.08
 12,400 6.15 6.15 6.08 0 0 0
09/05/2016
6.15
 93,100 6.08 6.23 6.08 0 0 0
06/05/2016
6.08
 70,400 6.00 6.08 5.93 0 0 0
05/05/2016
6.00
 81,200 6.00 6.08 6.00 13,000 0 0.1
04/05/2016
6.00
 45,900 6.00 6.00 5.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |