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)
04/02/2013
5.61
 107,400 5.67 5.73 5.54 1,200 0 0.0
01/02/2013
5.67
 242,800 5.61 5.67 5.54 7,000 0 0.1
31/01/2013
5.61
 188,800 5.73 5.86 5.61 3,400 5,900 -0.0
30/01/2013
5.73
 376,900 5.73 5.86 5.73 52,400 0 0.5
29/01/2013
5.73
 299,600 5.73 5.80 5.61 55,000 500 0.5
28/01/2013
5.73
 443,300 5.67 5.93 5.67 12,300 0 0.1
25/01/2013
5.67
 337,300 5.61 5.73 5.54 0 0 0
24/01/2013
5.61
 176,000 5.48 5.61 5.35 0 500 -0.0
23/01/2013
5.48
 183,600 5.42 5.61 5.35 2,100 1,500 0.0
22/01/2013
5.42
 225,500 5.67 5.67 5.29 4,000 0 0.0
21/01/2013
5.67
 270,700 5.73 5.86 5.54 3,000 0 0.0
18/01/2013
5.73
 261,600 5.86 5.93 5.67 8,000 500 0.1
17/01/2013
5.86
 262,300 6.05 6.24 5.86 0 500 -0.0
16/01/2013
6.05
 1,505,200 5.73 6.18 5.80 92,000 92,500 -0.0
15/01/2013
5.73
 464,400 5.54 5.73 5.54 19,000 5,900 0.1
14/01/2013
5.54
 232,100 5.54 5.61 5.29 0 1,000 -0.0
11/01/2013
5.54
 373,200 5.48 5.80 5.42 100 14,600 -0.1
10/01/2013
5.48
 249,000 5.48 5.54 5.22 6,000 0 0.1
09/01/2013
5.48
 494,000 5.67 5.86 5.35 23,400 20,000 0.0
08/01/2013
5.67
 373,500 5.61 5.80 5.61 0 0 0
07/01/2013
5.61
 500,600 5.54 5.93 5.61 14,000 0 0.1
04/01/2013
5.54
 363,400 5.29 5.61 5.29 100 0 0.0
03/01/2013
5.29
 354,500 5.48 5.61 5.22 0 0 0
02/01/2013
5.48
 558,100 5.16 5.48 5.10 100 0 0.0
28/12/2012
5.16
 360,600 5.16 5.22 5.03 0 0 0
27/12/2012
5.16
 188,000 5.16 5.29 5.10 0 0 0
26/12/2012
5.16
 264,400 5.03 5.22 5.10 0 0 0
25/12/2012
5.03
 649,900 4.97 5.29 4.97 500 0 0.0
24/12/2012
4.97
 198,900 4.78 4.97 4.84 0 0 0
21/12/2012
4.78
 168,100 4.84 4.84 4.72 4,900 0 0.0
20/12/2012
4.84
 193,400 4.91 4.97 4.84 0 0 0
19/12/2012
4.91
 222,800 4.84 4.97 4.84 0 1,000 -0.0
18/12/2012
4.84
 64,500 4.97 4.97 4.78 3,000 0 0.0
17/12/2012
4.97
 265,200 4.84 4.97 4.84 0 0 0
14/12/2012
4.84
 104,800 4.97 4.97 4.78 0 0 0
13/12/2012
4.97
 162,600 5.03 5.10 4.84 0 0 0
12/12/2012
5.03
 151,700 4.97 5.10 4.84 0 0 0
11/12/2012
4.97
 188,100 4.91 4.97 4.84 0 500 -0.0
10/12/2012
4.91
 257,500 4.78 4.97 4.72 0 500 -0.0
07/12/2012
4.78
 147,500 4.65 4.78 4.65 2,500 500 0.0
06/12/2012
4.65
 122,300 4.72 4.72 4.59 0 0 0
05/12/2012
4.72
 172,800 4.65 4.84 4.65 8,000 700 0.1
04/12/2012
4.65
 103,100 4.52 4.72 4.52 0 0 0
03/12/2012
4.52
 87,300 4.52 4.59 4.46 10,000 0 0.1
30/11/2012
4.52
 123,500 4.59 4.65 4.46 0 0 0
29/11/2012
4.59
 23,300 4.65 4.65 4.59 2,000 0 0.0
28/11/2012
4.65
 123,000 4.65 4.65 4.52 0 0 0
27/11/2012
4.65
 33,300 4.59 4.65 4.52 0 0 0
26/11/2012
4.59
 77,500 4.78 4.78 4.52 300 0 0.0
23/11/2012
4.78
 140,900 4.78 4.84 4.65 7,000 0 0.1
22/11/2012
4.78
 47,800 4.84 4.84 4.72 0 100 -0.0
21/11/2012
4.84
 55,200 4.84 4.91 4.52 4,000 0 0.0
20/11/2012
4.84
 116,400 4.84 4.91 4.72 0 0 0
19/11/2012
4.84
 46,400 4.84 5.03 4.78 3,500 0 0.0
16/11/2012
4.84
 45,500 4.78 4.84 4.72 0 0 0
15/11/2012
4.78
 55,900 4.78 4.78 4.72 2,000 0 0.0
14/11/2012
4.78
 153,200 4.78 4.91 4.78 8,500 20,400 -0.1
13/11/2012
4.78
 84,500 4.91 4.91 4.78 0 0 0
12/11/2012
4.91
 129,100 4.78 4.91 4.72 0 0 0
09/11/2012
4.78
 20,700 4.72 4.78 4.65 0 0 0
08/11/2012
4.72
 52,200 4.84 4.84 4.65 0 500 -0.0
07/11/2012
4.84
 82,200 4.78 4.91 4.78 0 500 -0.0
06/11/2012
4.78
 75,500 4.84 4.84 4.59 0 0 0
05/11/2012
4.84
 53,900 4.97 4.97 4.78 1,000 0 0.0
02/11/2012
4.97
 193,900 5.22 5.22 4.91 300 0 0.0
01/11/2012
5.22
 38,800 5.22 5.22 5.16 0 0 0
31/10/2012
5.22
 36,000 5.22 5.22 5.16 3,400 0 0.0
30/10/2012
5.22
 45,700 5.22 5.22 5.16 0 0 0
29/10/2012
5.22
 25,500 5.29 5.29 5.16 0 0 0
26/10/2012
5.29
 33,800 5.22 5.29 5.16 1,000 0 0.0
25/10/2012
5.22
 82,600 5.35 5.35 5.10 0 0 0
24/10/2012
5.35
 45,300 5.35 5.35 5.22 8,000 0 0.1
23/10/2012
5.35
 90,100 5.35 5.35 5.29 0 0 0
22/10/2012
5.35
 86,000 5.48 5.48 5.29 0 0 0
19/10/2012
5.48
 233,600 5.61 5.61 5.35 15,300 0 0.1
18/10/2012
5.61
 65,100 5.67 5.67 5.54 0 0 0
17/10/2012
5.67
 153,000 5.73 5.80 5.61 0 0 0
16/10/2012
5.73
 255,200 5.48 5.80 5.54 0 500 -0.0
15/10/2012
5.48
 86,600 5.54 5.54 5.42 24,000 0 0.2
12/10/2012
5.54
 131,100 5.73 5.73 5.54 0 0 0
11/10/2012
5.73
 336,400 5.54 5.86 5.54 0 1,000 -0.0
10/10/2012
5.54
 143,200 5.61 5.61 5.42 0 0 0
09/10/2012
5.61
 249,100 5.54 5.67 5.42 0 0 0
08/10/2012
5.54
 200,000 5.35 5.61 5.35 0 35,000 -0.3
05/10/2012
5.35
 91,900 5.35 5.42 5.29 0 41,100 -0.3
04/10/2012
5.35
 271,200 5.22 5.42 5.29 49,300 0 0.4
03/10/2012
5.22
 133,600 5.29 5.42 5.22 0 1,000 -0.0
02/10/2012
5.29
 117,500 5.22 5.29 4.91 1,000 0 0.0
01/10/2012
5.22
 284,700 5.54 5.54 5.22 0 0 0
28/09/2012
5.54
 82,000 5.61 5.61 5.54 0 20,100 -0.2
27/09/2012
5.61
 81,800 5.73 5.73 5.61 20,000 0 0.2
26/09/2012
5.73
 129,900 5.61 5.73 5.54 31,500 62,800 -0.3
25/09/2012
5.61
 100,200 5.67 5.67 5.54 0 29,600 -0.3
24/09/2012
5.67
 104,600 5.73 5.73 5.54 100 0 0.0
21/09/2012
5.73
 145,200 5.67 5.86 5.48 0 0 0
20/09/2012
5.67
 359,600 5.86 5.86 5.48 0 105,100 -0.9
19/09/2012
5.86
 261,400 5.67 5.93 5.67 0 0 0
18/09/2012
5.67
 388,600 6.05 6.05 5.67 0 49,300 -0.4
17/09/2012
6.05
 157,200 6.18 6.18 5.99 0 34,200 -0.3
14/09/2012
6.18
 250,200 5.93 6.24 6.05 20,000 79,800 -0.6

Chính sách bảo mật | Điều khoản sử dụng |