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)
14/07/2015
7.80
 81,500 7.88 7.88 7.80 0 0 0
13/07/2015
7.88
 85,400 7.80 7.88 7.80 0 0 0
10/07/2015
7.80
 61,010 7.88 7.88 7.80 0 0 0
09/07/2015
7.88
 99,120 7.95 7.95 7.73 0 0 0
08/07/2015
7.95
 151,000 8.10 8.10 7.50 0 0 0
07/07/2015
8.10
 65,900 8.25 8.25 8.10 0 0 0
06/07/2015
8.25
 444,022 7.95 8.33 7.95 0 0 0
03/07/2015
7.95
 117,800 7.80 8.03 7.80 0 0 0
02/07/2015
7.80
 68,080 7.73 7.80 7.65 0 0 0
01/07/2015
7.73
 25,000 7.73 7.80 7.65 0 0 0
30/06/2015
7.73
 106,600 7.80 7.80 7.58 0 0 0
29/06/2015
7.80
 120,910 7.80 7.80 7.65 0 0 0
26/06/2015
7.80
 292,900 7.95 7.95 7.73 0 0 0
25/06/2015
7.95
 138,600 7.95 7.95 7.80 0 0 0
24/06/2015
7.95
 295,900 7.80 7.95 7.73 0 0 0
23/06/2015
7.80
 149,300 7.95 7.95 7.80 0 7,000 -0.1
22/06/2015
7.95
 320,038 7.95 7.95 7.80 0 0 0
19/06/2015
7.95
 340,962 8.18 8.33 7.95 0 0 0
18/06/2015
8.18
 279,600 8.25 8.25 7.88 0 0 0
17/06/2015
8.25
 167,800 8.25 8.25 8.10 0 0 0
16/06/2015
8.25
 533,300 8.55 8.55 8.25 0 0 0
15/06/2015
8.55
 146,500 8.55 8.55 8.33 7,000 400 0.1
12/06/2015
8.55
 295,994 8.48 8.55 8.33 0 0 0
11/06/2015
8.48
 705,880 8.55 8.78 8.48 0 0 0
10/06/2015
8.55
 396,500 8.40 8.63 8.40 0 0 0
09/06/2015
8.40
 464,600 8.48 8.70 7.88 0 0 0
08/06/2015
8.48
 813,850 8.10 8.85 8.10 0 0 0
05/06/2015
8.10
 258,770 8.03 8.18 7.80 0 0 0
04/06/2015
8.03
 423,040 7.95 8.18 7.88 0 13,000 -0.1
03/06/2015
7.95
 629,710 7.50 8.03 7.50 0 100 -0.0
02/06/2015
7.50
 400,800 7.65 7.65 7.43 0 0 0
01/06/2015
7.65
 186,300 7.58 7.73 7.58 0 0 0
29/05/2015
7.58
 362,800 7.58 7.65 7.50 0 0 0
28/05/2015
7.58
 652,910 7.43 7.80 7.43 0 50,000 -0.5
27/05/2015
7.43
 386,200 7.35 7.58 7.20 0 100 -0.0
26/05/2015
7.35
 647,260 7.20 7.58 7.28 0 106,500 -1.1
25/05/2015
7.20
 392,900 6.98 7.28 6.98 0 72,800 -0.7
22/05/2015
6.98
 169,100 6.90 7.05 6.83 0 0 0
21/05/2015
6.90
 151,500 6.90 7.05 6.83 0 300 -0.0
20/05/2015
6.90
 300,200 6.60 6.90 6.60 0 0 0
19/05/2015
6.60
 100,800 6.53 6.60 6.53 0 0 0
18/05/2015
6.53
 105,200 6.60 6.68 6.45 0 0 0
15/05/2015
6.60
 111,600 6.60 6.75 6.53 0 0 0
14/05/2015
6.60
 45,700 6.68 6.68 6.53 200 0 0.0
13/05/2015
6.68
 64,000 6.68 6.75 6.38 0 0 0
12/05/2015
6.68
 172,200 6.53 6.68 6.45 0 0 0
11/05/2015
6.53
 142,000 6.75 6.75 6.53 0 10,000 -0.1
08/05/2015
6.75
 67,800 6.60 6.75 6.60 0 0 0
07/05/2015
6.60
 90,900 6.75 6.75 6.53 0 0 0
06/05/2015
6.75
 120,000 6.75 6.90 6.68 0 5,000 -0.0
05/05/2015
6.75
 143,200 6.68 6.75 6.53 0 0 0
04/05/2015
6.68
 296,200 7.20 7.20 6.60 0 0 0
27/04/2015
7.20
 401,200 7.13 7.35 7.13 5,000 400 0.0
24/04/2015
7.13
 659,710 6.53 7.13 6.60 0 0 0
23/04/2015
6.53
 117,200 6.53 6.60 6.53 0 0 0
22/04/2015
6.53
 186,000 6.38 6.60 6.38 0 0 0
21/04/2015
6.38
 67,100 6.38 6.45 6.38 1,000 0 0.0
20/04/2015
6.38
 19,900 6.45 6.45 6.38 0 0 0
17/04/2015
6.45
 43,300 6.53 6.68 6.45 3,200 0 0.0
16/04/2015
6.53
 53,510 6.53 6.68 6.45 0 0 0
15/04/2015
6.53
 170,600 6.23 6.68 6.30 0 0 0
14/04/2015
6.23
 33,600 6.23 6.38 6.23 0 0 0
13/04/2015
6.23
 45,700 6.38 6.38 6.23 0 0 0
10/04/2015
6.38
 71,200 6.45 6.53 6.38 0 20,000 -0.2
09/04/2015
6.45
 57,200 6.30 6.45 6.30 0 0 0
08/04/2015
6.30
 27,900 6.30 6.38 6.30 0 0 0
07/04/2015
6.30
 84,100 6.30 6.38 6.15 0 20,000 -0.2
06/04/2015
6.30
 26,500 6.38 6.38 6.23 0 0 0
03/04/2015
6.38
 14,700 6.38 6.38 6.30 0 0 0
02/04/2015
6.38
 26,500 6.15 6.38 6.23 200 0 0.0
01/04/2015
6.15
 57,200 6.30 6.30 6.15 0 0 0
31/03/2015
6.30
 72,600 6.30 6.45 6.30 0 0 0
30/03/2015
6.30
 61,800 6.53 6.53 6.30 0 0 0
27/03/2015
6.53
 64,000 6.53 6.68 6.53 0 0 0
26/03/2015
6.53
 54,100 6.60 6.68 6.53 0 0 0
25/03/2015
6.60
 55,600 6.75 6.75 6.60 0 0 0
24/03/2015
6.75
 31,700 6.75 6.75 6.60 0 0 0
23/03/2015
6.75
 42,820 6.83 6.90 6.68 0 0 0
20/03/2015
6.83
 321,100 6.75 7.13 6.75 0 0 0
19/03/2015
6.75
 55,200 6.68 6.75 6.53 0 0 0
18/03/2015
6.68
 102,200 6.68 6.68 6.53 0 0 0
17/03/2015
6.68
 50,100 6.60 6.68 6.60 0 0 0
16/03/2015
6.60
 49,600 6.83 6.83 6.60 0 0 0
13/03/2015
6.83
 50,418 6.75 6.83 6.75 0 0 0
12/03/2015
6.75
 43,100 6.75 6.83 6.75 0 0 0
11/03/2015
6.75
 42,600 6.75 6.75 6.75 0 0 0
10/03/2015
6.75
 66,650 6.83 6.83 6.68 0 0 0
09/03/2015
6.83
 75,500 6.98 6.98 6.68 0 49,100 -0.4
06/03/2015
6.98
 62,600 7.05 7.13 6.83 4,000 27,700 -0.2
05/03/2015
7.05
 298,222 6.68 7.20 6.75 20,000 0 0.2
04/03/2015
6.68
 87,000 6.60 6.98 6.68 16,000 0 0.1
03/03/2015
6.60
 32,100 6.60 6.68 6.60 0 0 0
02/03/2015
6.60
 67,600 6.75 6.75 6.60 0 0 0
27/02/2015
6.75
 31,800 6.75 6.75 6.68 4,000 0 0.0
26/02/2015
6.75
 35,200 6.68 6.75 6.60 2,000 0 0.0
25/02/2015
6.68
 50,100 6.75 6.75 6.68 0 5,500 -0.0
24/02/2015
6.75
 4,620 6.75 6.75 6.68 0 0 0
13/02/2015
6.75
 28,900 6.60 6.75 6.60 0 4,200 -0.0
12/02/2015
6.60
 6,600 6.68 6.68 6.60 0 0 0
11/02/2015
6.68
 1,600 6.60 6.68 6.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |