CTCP Kinh doanh LPG Việt Nam (pvg)

7
0.10
(1.45%)
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
(2024-08-19) 		-0.10 -1.41% 1,236,700 36,497 0.3
6.80
7.30
7
2 tháng
(2024-07-22) 		0 0% 2,700,700 33,997 0.2
6.70
7.30
7
3 tháng
(2024-06-20) 		-1.03 -12.83% 5,582,200 121,642 0.9
6.70
8.21
7
6 tháng
(2024-03-22) 		-1.21 -14.76% 9,138,400 256,942 2.1
6.70
8.67
7
12 tháng
(2023-09-25) 		-1.58 -18.39% 13,932,700 766,542 6.9
6.70
9.13
7
24 tháng
(2022-09-29) 		-1.85 -20.89% 54,392,072 1,649,944 15.0
4.87
9.95
7
36 tháng
(2021-10-04) 		-8.20 -53.94% 188,670,191 2,119,437 20.3
4.87
16.58
7
60 tháng
(2019-10-15) 		1.65 30.76% 242,930,624 1,519,227 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)
27/11/2023
8.21
 2,300 8.21 8.30 8.12 0 0 0
24/11/2023
8.21
 33,800 8.21 8.21 8.12 0 0 0
23/11/2023
8.21
 39,100 8.40 8.49 8.21 0 0 0
22/11/2023
8.40
 21,500 8.30 8.49 8.30 5,000 0 0.0
21/11/2023
8.30
 29,300 8.30 8.49 8.30 10,000 0 0.1
20/11/2023
8.30
 14,900 8.30 8.40 8.21 0 3,600 -0.0
17/11/2023
8.30
 32,100 8.49 8.67 8.30 0 0 0
16/11/2023
8.49
 32,700 8.49 8.49 8.30 5,000 0 0.0
15/11/2023
8.49
 43,400 8.40 8.58 8.40 0 4,400 -0.0
14/11/2023
8.40
 23,800 8.30 8.49 8.30 0 0 0
13/11/2023
8.30
 13,700 8.30 8.40 8.30 0 0 0
10/11/2023
8.30
 20,900 8.30 8.58 8.30 0 100 -0.0
09/11/2023
8.30
 34,500 8.49 8.58 8.30 0 5,000 -0.0
08/11/2023
8.49
 32,800 8.21 8.49 8.21 0 0 0
07/11/2023
8.21
 56,900 8.40 8.58 8.21 0 0 0
06/11/2023
8.40
 7,400 8.49 8.49 8.21 0 500 -0.0
03/11/2023
8.49
 12,800 8.40 8.67 8.21 0 0 0
02/11/2023
8.40
 71,000 7.85 8.58 8.12 600 0 0.0
01/11/2023
7.85
 31,300 7.85 7.85 7.48 0 0 0
31/10/2023
7.85
 45,200 8.12 8.12 7.85 5,000 0 0.0
30/10/2023
8.12
 17,300 8.12 8.21 8.12 0 0 0
27/10/2023
8.12
 53,300 8.03 8.21 8.03 0 0 0
26/10/2023
8.03
 125,300 8.58 8.58 7.85 0 0 0
25/10/2023
8.58
 29,600 8.85 8.85 8.58 2,000 0 0.0
24/10/2023
8.85
 47,500 8.67 8.85 8.58 0 10,000 -0.1
23/10/2023
8.67
 5,500 8.67 8.76 8.58 0 2,000 -0.0
20/10/2023
8.67
 35,000 8.67 8.76 8.49 0 0 0
19/10/2023
8.67
 46,600 8.58 8.85 8.58 0 0 0
18/10/2023
8.58
 116,900 8.85 8.85 8.49 0 0 0
17/10/2023
8.85
 79,000 9.13 9.22 8.85 0 0 0
16/10/2023
9.13
 48,100 9.13 9.31 9.03 0 0 0
13/10/2023
9.13
 82,600 9.03 9.22 8.94 0 10,000 -0.1
12/10/2023
9.03
 44,800 9.13 9.22 8.85 0 0 0
11/10/2023
9.13
 83,800 9.03 9.31 9.03 0 10,000 -0.1
10/10/2023
9.03
 41,800 9.13 9.13 9.03 0 0 0
09/10/2023
9.13
 90,100 8.94 9.22 9.03 37,500 0 0.4
06/10/2023
8.94
 96,600 8.76 9.13 8.85 72,100 0 0.7
05/10/2023
8.76
 149,600 8.85 9.13 8.67 93,000 0 0.9
04/10/2023
8.85
 65,800 8.58 8.85 8.58 0 0 0
03/10/2023
8.58
 117,500 8.85 8.85 8.58 0 0 0
02/10/2023
8.85
 36,900 8.76 8.85 8.85 0 0 0
29/09/2023
8.76
 63,900 8.85 9.13 8.67 0 0 0
28/09/2023
8.85
 47,000 8.67 9.03 8.67 0 0 0
27/09/2023
8.67
 72,300 8.58 8.85 8.49 20,000 0 0.2
26/09/2023
8.58
 234,900 8.58 8.85 8.58 10,000 0 0.1
25/09/2023
8.58
 210,500 9.22 9.22 8.58 10,000 0 0.1
22/09/2023
9.22
 290,200 9.31 9.40 9.03 26,500 400 0.3
21/09/2023
9.31
 256,800 9.40 9.49 9.22 26,500 54,500 -0.3
20/09/2023
9.40
 178,900 9.58 9.58 9.31 0 0 0
19/09/2023
9.58
 296,800 9.49 9.67 9.40 4,000 38,000 0
18/09/2023
9.49
 330,100 9.86 10.04 9.49 0 0 0
15/09/2023
9.86
 623,600 9.40 10.04 9.49 0 0 0
14/09/2023
9.40
 140,700 9.31 9.49 9.31 2,300 0 0.0
13/09/2023
9.31
 275,300 9.13 9.58 9.22 0 2,300 -0.0
12/09/2023
9.13
 74,000 9.13 9.31 9.13 20,000 0 0.2
11/09/2023
9.13
 199,300 9.31 9.40 9.13 0 4,000 -0.0
08/09/2023
9.31
 173,700 9.31 9.40 9.22 0 0 0
07/09/2023
9.31
 184,200 9.40 9.49 9.13 0 0 0
06/09/2023
9.40
 122,700 9.40 9.58 9.31 0 8,000 -0.1
05/09/2023
9.40
 162,800 9.13 9.58 9.13 0 10,000 -0.1
31/08/2023
9.13
 121,700 8.94 9.13 8.85 0 0 0
30/08/2023
8.94
 76,900 8.94 9.03 8.85 0 0 0
29/08/2023
8.94
 134,100 9.03 9.13 8.85 0 0 0
28/08/2023
9.03
 104,800 8.94 9.22 8.85 5,000 0 0.0
25/08/2023
8.94
 86,000 8.94 9.13 8.85 0 0 0
24/08/2023
8.94
 137,400 8.94 8.94 8.85 0 0 0
23/08/2023
8.94
 78,000 8.94 9.13 8.76 0 0 0
22/08/2023
8.94
 189,900 8.94 9.03 8.58 0 0 0
21/08/2023
8.94
 318,100 8.67 8.94 8.49 0 0 0
18/08/2023
8.67
 601,400 9.58 9.67 8.67 50,000 23,000 0.3
17/08/2023
9.58
 411,100 9.86 9.95 9.58 75,000 0 0.8
16/08/2023
9.86
 353,600 9.86 9.95 9.67 0 125,000 -1.3
15/08/2023
9.86
 286,700 9.86 9.95 9.67 23,000 0 0.2
14/08/2023
9.86
 304,200 9.86 10.13 9.76 200 0 0.0
11/08/2023
9.86
 380,400 9.95 10.13 9.58 200 100 0.0
10/08/2023
9.95
 997,700 9.40 10.31 9.49 2,000 10,200 -0.1
09/08/2023
9.40
 179,600 9.40 9.49 9.31 0 0 0
08/08/2023
9.40
 618,500 9.22 9.49 9.22 0 2,200 -0.0
07/08/2023
9.22
 251,000 9.13 9.40 9.13 48,000 0 0.5
04/08/2023
9.13
 62,200 9.03 9.22 8.94 0 0 0
03/08/2023
9.03
 225,900 9.22 9.22 8.94 40,000 10,000 0.3
02/08/2023
9.22
 107,600 9.13 9.22 9.03 0 20,000 -0.2
01/08/2023
9.13
 206,000 9.22 9.31 9.13 0 1,100 -0.0
31/07/2023
9.22
 170,200 9.40 9.40 9.13 0 25,000 -0.3
28/07/2023
9.40
 240,400 9.31 9.40 9.13 0 0 0
27/07/2023
9.31
 181,400 9.22 9.40 9.13 0 0 0
26/07/2023
9.22
 183,000 9.31 9.58 9.22 0 0 0
25/07/2023
9.31
 152,800 9.40 9.49 9.22 0 0 0
24/07/2023
9.40
 491,800 9.58 9.58 9.22 0 0 0
21/07/2023
9.58
 288,200 9.49 9.67 9.40 0 0 0
20/07/2023
9.49
 174,200 9.49 9.58 9.31 0 1,300 -0.0
19/07/2023
9.49
 503,800 9.31 9.76 9.31 19,200 8,000 0.1
18/07/2023
9.31
 167,100 9.40 9.58 9.22 0 0 0
17/07/2023
9.40
 375,200 9.31 9.49 9.31 0 7,900 -0.1
14/07/2023
9.31
 293,500 9.22 9.40 9.22 0 0 0
13/07/2023
9.22
 256,300 9.13 9.40 9.13 0 0 0
12/07/2023
9.13
 162,800 9.22 9.49 9.13 2,900 1,000 0.0
11/07/2023
9.22
 250,100 9.49 9.76 9.22 15,000 0 0.2
10/07/2023
9.49
 351,300 9.22 9.49 9.22 0 0 0
07/07/2023
9.22
 109,900 9.03 9.22 9.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |