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)
13/09/2012
5.93
 263,800 5.93 6.05 5.80 0 0 0
12/09/2012
5.93
 73,500 5.93 6.12 5.93 0 9,200 -0.1
11/09/2012
5.93
 193,400 5.93 6.05 5.61 0 54,000 -0.5
10/09/2012
5.93
 291,300 6.37 6.37 5.93 0 0 0
07/09/2012
6.37
 224,600 6.37 6.44 6.31 0 105,100 -1.1
06/09/2012
6.37
 231,200 6.50 6.50 6.31 0 87,900 -0.9
05/09/2012
6.50
 420,000 6.63 6.75 6.44 0 140,000 -1.4
04/09/2012
6.63
 413,100 6.50 6.75 6.56 0 140,000 -1.5
31/08/2012
6.50
 144,500 6.44 6.56 6.37 31,600 0 0.3
30/08/2012
6.44
 222,900 6.56 6.69 6.37 8,400 0 0.1
29/08/2012
6.56
 366,900 6.24 6.56 6.05 0 0 0
28/08/2012
6.24
 155,300 6.05 6.31 5.93 0 8,800 -0.1
27/08/2012
6.05
 377,200 6.50 6.50 6.05 0 2,600 -0.0
24/08/2012
6.50
 501,000 6.12 6.50 5.73 1,600 0 0.0
23/08/2012
6.12
 469,900 6.50 6.63 6.12 6,000 0 0.1
22/08/2012
6.50
 689,900 6.82 6.88 6.37 93,400 0 1.0
21/08/2012
6.82
 661,100 7.33 7.33 6.82 31,600 0 0.3
20/08/2012
7.33
 499,900 7.20 7.33 7.14 31,400 0 0.4
17/08/2012
7.20
 299,800 7.33 7.39 7.20 20,000 0 0.2
16/08/2012
7.33
 895,500 7.01 7.39 6.95 0 3,000 -0.0
15/08/2012
7.01
 119,900 6.95 7.01 6.88 0 0 0
14/08/2012
6.95
 70,800 6.95 7.01 6.88 1,000 0 0.0
13/08/2012
6.95
 238,000 6.95 7.01 6.82 0 0 0
10/08/2012
6.95
 101,400 7.01 7.01 6.88 0 0 0
09/08/2012
7.01
 259,600 7.14 7.33 6.95 1,000 120,000 -1.3
08/08/2012
7.14
 262,700 6.88 7.14 6.88 0 0 0
07/08/2012
6.88
 243,900 7.01 7.14 6.82 1,000 0 0.0
06/08/2012
7.01
 275,400 6.75 7.07 6.82 0 0 0
03/08/2012
6.75
 76,400 6.82 6.82 6.69 1,500 0 0.0
02/08/2012
6.82
 60,800 6.75 6.88 6.75 1,000 0 0.0
01/08/2012
6.75
 95,600 6.82 7.01 6.69 1,000 0 0.0
31/07/2012
6.82
 100,100 6.82 6.95 6.82 0 0 0
30/07/2012
6.82
 214,300 6.82 6.95 6.75 0 0 0
27/07/2012
6.82
 393,800 7.07 7.07 6.63 1,000 0 0.0
26/07/2012
7.07
 149,300 7.01 7.07 6.88 0 0 0
25/07/2012
7.01
 268,200 7.01 7.07 6.88 0 0 0
24/07/2012
7.01
 325,700 7.14 7.14 6.88 0 0 0
23/07/2012
7.14
 297,600 7.26 7.33 7.07 100 0 0.0
20/07/2012
7.26
 295,500 7.52 7.71 7.26 0 0 0
19/07/2012
7.52
 769,600 7.01 7.52 7.07 21,900 51,100 -0.4
18/07/2012
7.01
 203,800 7.14 7.20 6.88 2,000 0 0.0
17/07/2012
7.14
 237,700 6.82 7.14 6.82 0 0 0
16/07/2012
6.82
 249,000 7.01 7.07 6.75 20,000 0 0.2
13/07/2012
7.01
 388,800 6.75 7.14 6.75 10,100 1,000 0.1
12/07/2012
6.75
 162,800 6.56 6.82 6.63 15,500 0 0.2
11/07/2012
6.56
 262,000 6.56 6.69 6.44 120,000 0 1.3
10/07/2012
6.56
 77,300 6.50 6.63 6.37 0 0 0
09/07/2012
6.50
 208,600 6.75 6.75 6.44 800 0 0.0
06/07/2012
6.75
 155,200 6.88 7.01 6.75 0 1,000 -0.0
05/07/2012
6.88
 325,500 6.44 6.95 6.37 0 1,300 -0.0
04/07/2012
6.44
 127,400 6.63 6.69 6.44 5,000 0 0.1
03/07/2012
6.63
 314,700 6.82 6.82 6.37 2,000 29,900 -0.3
02/07/2012
6.82
 97,200 7.01 7.01 6.75 8,000 0 0.1
29/06/2012
7.01
 153,900 7.07 7.14 6.75 0 0 0
28/06/2012
7.07
 313,300 6.88 7.07 6.75 0 0 0
27/06/2012
6.88
 197,900 7.01 7.14 6.50 0 0 0
26/06/2012
7.01
 480,800 7.26 7.65 6.82 25,000 0 0.3
25/06/2012
7.26
 293,300 7.65 7.65 7.26 1,000 0 0.0
22/06/2012
7.65
 325,200 7.84 7.84 7.65 0 0 0
21/06/2012
7.84
 190,600 7.90 7.96 7.77 0 38,000 -0.5
20/06/2012
7.90
 89,200 7.84 7.96 7.84 0 100 -0.0
19/06/2012
7.84
 320,300 8.03 8.03 7.77 0 0 0
18/06/2012
8.03
 227,300 8.03 8.22 7.96 0 0 0
15/06/2012
8.03
 318,300 7.90 8.09 7.84 0 0 0
14/06/2012
7.90
 329,400 7.90 8.03 7.84 1,000 40,000 -0.5
13/06/2012
7.90
 176,600 7.90 8.03 7.84 0 0 0
12/06/2012
7.90
 270,100 8.03 8.28 7.90 0 0 0
11/06/2012
8.03
 612,100 7.90 8.28 7.77 0 0 0
08/06/2012
7.90
 597,400 8.03 8.16 7.90 0 0 0
07/06/2012
8.03
 689,400 7.77 8.22 7.71 0 38,000 -0.5
06/06/2012: Cổ tức tiền mặt tỉ lệ: 12%
06/06/2012
7.77
 485,900 7.65 8.03 7.65 2,000 0 0.0
05/06/2012
7.65
 421,500 7.41 7.65 7.36 10,000 0 0.1
04/06/2012
7.41
 508,200 7.82 7.82 7.41 2,100 0 0.0
01/06/2012
7.82
 246,900 7.82 7.94 7.76 0 0 0
31/05/2012
7.82
 413,600 7.99 8.05 7.70 13,000 0 0.2
30/05/2012
7.99
 396,400 7.99 8.11 7.94 0 0 0
29/05/2012
7.99
 482,700 7.94 8.11 7.94 2,200 25,000 -0.3
28/05/2012
7.94
 271,200 7.99 8.40 7.88 0 0 0
25/05/2012
7.99
 488,700 7.59 7.99 7.76 0 1,000 -0.0
24/05/2012
7.59
 487,900 7.59 7.94 7.18 1,000 0 0.0
23/05/2012
7.59
 795,700 8.17 8.17 7.53 12,000 0 0.2
22/05/2012
8.17
 573,800 8.46 8.57 7.99 7,000 6,500 0.0
21/05/2012
8.46
 535,200 7.99 8.46 8.05 0 0 0
18/05/2012
7.99
 601,300 8.34 8.34 7.76 8,500 0 0.1
17/05/2012
8.34
 406,900 8.52 9.04 8.28 0 14,600 -0.2
16/05/2012
8.52
 819,200 8.05 8.52 8.05 0 1,000 -0.0
15/05/2012
8.05
 689,100 8.11 8.34 7.82 0 1,000 -0.0
14/05/2012
8.11
 995,300 8.63 8.63 8.05 0 0 0
11/05/2012
8.63
 782,200 8.80 8.98 8.57 3,000 0 0.0
10/05/2012
8.80
 1,227,900 8.98 9.09 8.63 0 2,000 -0.0
09/05/2012
8.98
 923,300 9.15 9.21 8.86 10,000 0 0.2
08/05/2012
9.15
 2,072,800 9.09 9.67 9.04 11,000 20,000 -0.1
07/05/2012
9.09
 1,333,400 8.52 9.09 8.69 0 11,000 -0.2
04/05/2012
8.52
 1,846,200 7.99 8.52 7.99 82,000 86,700 -0.0
03/05/2012
7.99
 543,400 8.23 8.23 7.82 0 0 0
02/05/2012
8.23
 842,700 8.05 8.34 7.99 1,000 0 0.0
27/04/2012
8.05
 531,100 7.88 8.11 7.88 19,100 1,000 0.2
26/04/2012
7.88
 354,400 8.11 8.11 7.88 54,300 0 0.7
25/04/2012
8.11
 502,400 8.05 8.23 8.05 0 0 0
24/04/2012
8.05
 499,200 7.70 8.05 7.65 30,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |