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)
23/04/2012
7.70
 686,500 7.82 7.88 7.65 100 0 0.0
20/04/2012
7.82
 656,300 7.76 7.99 7.53 10,000 0 0.1
19/04/2012
7.76
 895,200 8.11 8.11 7.70 0 0 0
18/04/2012
8.11
 1,263,100 8.40 8.69 8.11 11,000 25,000 -0.2
17/04/2012
8.40
 2,375,000 7.88 8.40 8.11 0 316,000 -4.6
16/04/2012
7.88
 1,265,500 7.36 7.88 7.36 14,500 10,000 0.1
13/04/2012
7.36
 313,600 7.59 7.59 7.36 0 0 0
12/04/2012
7.59
 588,800 7.59 7.65 7.47 0 0 0
11/04/2012
7.59
 729,700 7.41 7.65 7.41 1,500 0 0.0
10/04/2012
7.41
 745,200 7.41 7.65 7.30 0 1,500 -0.0
09/04/2012
7.41
 376,200 7.18 7.47 7.24 0 0 0
06/04/2012
7.18
 346,100 7.30 7.41 7.18 0 0 0
05/04/2012
7.30
 389,800 7.18 7.30 7.01 2,000 20,000 -0.2
04/04/2012
7.18
 217,100 7.36 7.41 7.07 2,300 0 0.0
03/04/2012
7.36
 304,900 7.01 7.41 7.01 1,200 0 0.0
30/03/2012
7.01
 536,200 7.07 7.18 6.84 7,200 97,800 -1.1
29/03/2012
7.07
 618,300 7.41 7.53 7.01 1,000 0 0.0
28/03/2012
7.41
 576,700 7.36 7.47 7.12 2,200 0 0.0
27/03/2012
7.36
 1,078,700 7.82 7.82 7.30 1,000 0 0.0
26/03/2012
7.82
 720,600 7.99 8.23 7.76 0 2,200 -0.0
23/03/2012
7.99
 623,300 7.88 8.11 7.76 1,000 0 0.0
22/03/2012
7.88
 1,353,900 7.65 7.99 7.47 0 6,700 -0.1
21/03/2012
7.65
 1,862,200 7.24 7.65 7.24 300,000 0 3.9
20/03/2012
7.24
 707,100 7.01 7.30 7.07 70,000 0 0.9
19/03/2012
7.01
 493,100 7.12 7.18 6.89 0 0 0
16/03/2012
7.12
 624,400 7.24 7.41 7.07 2,000 0 0.0
15/03/2012
7.24
 622,800 6.78 7.30 6.66 0 0 0
14/03/2012
6.78
 391,100 6.89 7.07 6.78 0 0 0
13/03/2012
6.89
 322,600 6.60 6.95 6.72 0 0 0
12/03/2012
6.60
 673,200 6.84 6.95 6.49 2,000 0 0.0
09/03/2012
6.84
 674,900 7.01 7.12 6.78 3,700 0 0.0
08/03/2012
7.01
 946,100 7.41 7.53 6.95 1,000 0 0.0
07/03/2012
7.41
 546,100 7.47 7.70 7.24 0 10,000 -0.1
06/03/2012
7.47
 1,211,500 7.76 8.28 7.36 0 22,500 -0.3
05/03/2012
7.76
 694,500 7.36 7.76 7.47 0 8,000 -0.1
02/03/2012
7.36
 1,115,400 7.18 7.41 7.12 50,000 0 0.6
01/03/2012
7.18
 473,900 7.24 7.30 7.07 0 3,200 -0.0
29/02/2012
7.24
 435,800 6.95 7.30 6.95 400 0 0.0
28/02/2012
6.95
 887,400 7.47 7.53 6.95 0 3,300 -0.0
27/02/2012
7.47
 778,400 7.24 7.53 7.07 0 0 0
24/02/2012
7.24
 1,460,900 7.36 7.53 7.18 500 130,000 -1.6
23/02/2012
7.36
 940,100 7.24 7.41 7.12 0 0 0
22/02/2012
7.24
 606,200 6.89 7.30 6.89 0 13,600 -0.2
21/02/2012
6.89
 712,700 7.24 7.53 6.89 0 86,400 -1.0
20/02/2012
7.24
 1,199,300 6.89 7.24 6.89 0 43,000 -0.5
17/02/2012
6.89
 540,400 6.66 6.89 6.66 0 0 0
16/02/2012
6.66
 272,500 6.66 6.78 6.55 0 0 0
15/02/2012
6.66
 601,600 6.60 6.89 6.55 6,500 0 0.1
14/02/2012
6.60
 545,300 6.20 6.60 6.26 20,500 0 0.2
13/02/2012
6.20
 501,400 6.37 6.37 6.08 60,000 0 0.6
10/02/2012
6.37
 720,000 6.72 6.72 6.37 10,500 0 0.1
09/02/2012
6.72
 655,000 7.12 7.12 6.66 18,000 0 0.2
08/02/2012
7.12
 474,400 6.78 7.12 6.84 10,000 0 0.1
07/02/2012
6.78
 650,300 6.66 6.95 6.60 0 0 0
06/02/2012
6.66
 418,200 6.72 6.78 6.37 14,000 0 0.2
03/02/2012
6.72
 1,453,800 6.37 6.72 6.43 500 0 0.0
02/02/2012
6.37
 658,900 5.97 6.37 5.97 0 0 0
01/02/2012
5.97
 341,400 6.02 6.08 5.85 0 10,900 -0.1
31/01/2012
6.02
 316,400 5.85 6.26 5.79 0 0 0
30/01/2012
5.85
 183,600 5.79 5.97 5.68 5,500 0 0.1
20/01/2012
5.79
 338,600 5.85 5.91 5.73 0 0 0
19/01/2012
5.85
 331,300 5.56 5.85 5.56 0 0 0
18/01/2012
5.56
 83,700 5.50 5.56 5.50 10,000 0 0.1
17/01/2012
5.50
 294,700 5.68 5.68 5.45 15,000 0 0.1
16/01/2012
5.68
 181,500 5.50 5.73 5.56 10,500 0 0.1
13/01/2012
5.50
 109,900 5.39 5.50 5.39 0 0 0
12/01/2012
5.39
 169,900 5.45 5.45 5.33 5,000 0 0.0
11/01/2012
5.45
 199,200 5.62 5.68 5.45 0 0 0
10/01/2012
5.62
 231,600 5.39 5.62 5.39 0 0 0
09/01/2012
5.39
 157,400 5.33 5.50 5.21 0 0 0
06/01/2012
5.33
 254,600 5.50 5.50 5.33 23,000 0 0.2
05/01/2012
5.50
 196,500 5.56 5.56 5.45 65,100 0 0.6
04/01/2012
5.56
 191,800 5.62 5.68 5.50 60,000 0 0.6
03/01/2012
5.62
 260,800 5.56 5.73 5.56 48,000 0 0.5
30/12/2011
5.56
 253,500 5.39 5.68 5.21 3,500 0 0.0
29/12/2011
5.39
 238,900 5.56 5.56 5.33 0 0 0
28/12/2011
5.56
 359,000 5.39 5.68 5.04 0 0 0
27/12/2011
5.39
 436,400 5.73 5.73 5.39 26,000 0 0.2
26/12/2011
5.73
 164,000 5.97 5.97 5.45 0 0 0
23/12/2011
5.97
 229,900 6.02 6.02 5.79 0 0 0
22/12/2011
6.02
 448,600 6.37 6.43 6.02 6,000 0 0.1
21/12/2011
6.37
 202,500 6.43 6.60 6.14 0 0 0
20/12/2011
6.43
 255,400 6.78 6.78 6.37 5,900 0 0.1
19/12/2011
6.78
 180,600 6.84 6.89 6.72 18,000 0 0.2
16/12/2011
6.84
 240,400 6.78 6.95 6.66 0 0 0
15/12/2011
6.78
 355,100 6.95 6.95 6.55 0 0 0
14/12/2011
6.95
 375,800 7.18 7.30 6.84 1,000 0 0.0
13/12/2011
7.18
 233,600 7.30 7.36 7.12 0 0 0
12/12/2011
7.30
 402,800 7.36 7.41 7.24 0 0 0
09/12/2011
7.36
 283,600 7.47 7.47 7.30 0 0 0
08/12/2011
7.47
 285,300 7.47 7.65 7.47 0 0 0
07/12/2011
7.47
 164,300 7.59 7.70 7.47 0 0 0
06/12/2011
7.59
 524,400 7.99 8.11 7.59 1,500 0 0.0
05/12/2011
7.99
 1,022,800 7.53 7.99 7.59 0 500 -0.0
02/12/2011
7.53
 219,700 7.41 7.53 7.36 0 4,000 -0.1
01/12/2011
7.41
 248,900 7.36 7.59 7.36 6,000 0 0.1
30/11/2011
7.36
 235,000 7.41 7.47 7.30 0 2,000 -0.0
29/11/2011
7.41
 195,000 7.53 7.65 7.36 0 0 0
28/11/2011
7.53
 303,600 7.36 7.76 7.36 0 0 0
25/11/2011
7.36
 137,000 7.36 7.41 7.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |