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)
24/11/2011
7.36
 193,800 7.59 7.59 7.36 0 0 0
23/11/2011
7.59
 331,400 7.53 7.65 7.41 0 500 -0.0
22/11/2011
7.53
 132,600 7.47 7.59 7.36 3,500 0 0.0
21/11/2011
7.47
 266,000 7.59 7.65 7.41 600 0 0.0
18/11/2011
7.59
 413,100 7.53 7.59 7.36 75,900 0 1.0
17/11/2011
7.53
 293,800 7.76 7.76 7.47 58,100 0 0.8
16/11/2011
7.76
 417,800 7.47 7.76 7.41 80,500 0 1.1
15/11/2011
7.47
 167,300 7.30 7.47 7.30 21,800 0 0.3
14/11/2011
7.30
 479,200 7.41 7.41 7.18 91,200 0 1.1
11/11/2011
7.41
 356,300 7.36 7.53 7.36 88,500 0 1.1
10/11/2011
7.36
 354,600 7.53 7.53 7.30 500 0 0.0
09/11/2011
7.53
 379,300 7.65 7.70 7.47 0 0 0
08/11/2011
7.65
 320,300 7.47 7.76 7.36 0 0 0
07/11/2011
7.47
 419,200 7.59 7.82 7.41 0 0 0
04/11/2011
7.59
 701,600 7.65 7.88 7.53 20,000 0 0.3
03/11/2011
7.65
 569,000 7.65 7.82 7.53 0 0 0
02/11/2011
7.65
 514,300 7.94 7.94 7.53 9,000 0 0.1
01/11/2011
7.94
 974,900 8.34 8.34 7.88 0 0 0
31/10/2011
8.34
 1,051,500 8.17 8.57 8.17 21,000 0 0.3
28/10/2011
8.17
 1,024,800 7.59 8.17 7.76 0 0 0
27/10/2011
7.59
 292,000 7.65 7.82 7.53 85,000 0 1.1
26/10/2011
7.65
 804,900 7.36 7.65 7.36 221,000 3,000 2.8
25/10/2011
7.36
 459,300 7.24 7.47 7.24 135,100 4,000 1.7
24/10/2011
7.24
 515,100 7.59 7.70 7.24 26,500 0 0.3
21/10/2011
7.59
 579,800 7.18 7.65 7.18 6,400 0 0.1
20/10/2011
7.18
 184,600 7.18 7.30 7.12 0 2,000 -0.0
19/10/2011
7.18
 391,000 7.12 7.30 7.07 0 0 0
18/10/2011
7.12
 399,400 7.30 7.30 7.07 500 11,000 -0.1
17/10/2011
7.30
 206,100 7.36 7.47 7.24 500 0 0.0
14/10/2011
7.36
 289,700 7.41 7.53 7.36 1,000 0 0.0
13/10/2011
7.41
 478,100 7.24 7.53 7.18 0 0 0
12/10/2011
7.24
 943,500 7.59 7.59 7.12 0 15,000 -0.2
11/10/2011
7.59
 397,400 7.47 7.82 7.53 0 35,000 -0.5
10/10/2011
7.47
 482,900 7.59 7.70 7.47 0 5,000 -0.1
07/10/2011
7.59
 490,500 7.99 8.05 7.59 0 4,300 -0.1
06/10/2011
7.99
 772,000 7.47 7.99 7.53 0 0 0
05/10/2011
7.47
 613,900 7.24 7.59 7.30 0 0 0
04/10/2011
7.24
 787,900 7.41 7.47 7.12 10,000 4,600 0.1
03/10/2011
7.41
 1,017,100 7.76 7.76 7.30 5,000 15,400 -0.1
30/09/2011
7.76
 548,400 7.88 7.99 7.65 0 0 0
29/09/2011
7.88
 1,310,600 8.34 8.34 7.76 0 30,000 -0.4
28/09/2011
8.34
 521,500 8.28 8.57 8.23 0 0 0
27/09/2011
8.28
 646,200 8.28 8.46 8.11 6,000 10,000 -0.1
26/09/2011
8.28
 667,700 8.52 8.63 8.23 0 10,000 -0.1
23/09/2011
8.52
 612,900 8.86 8.86 8.46 0 0 0
22/09/2011
8.86
 698,800 8.86 8.98 8.63 6,000 0 0.1
21/09/2011
8.86
 718,800 8.86 9.09 8.63 0 10,000 -0.2
20/09/2011
8.86
 1,002,200 9.09 9.33 8.75 75,000 10,000 1.0
19/09/2011
9.09
 949,500 8.57 9.09 8.11 90,000 0 1.4
16/09/2011
8.57
 1,185,000 8.40 8.75 8.34 94,300 0 1.4
15/09/2011
8.40
 1,784,600 8.63 8.86 8.34 22,000 0 0.3
14/09/2011
8.63
 1,935,500 9.15 9.33 8.63 26,000 0 0.4
13/09/2011
9.15
 1,037,700 9.15 9.56 9.04 19,000 0 0.3
12/09/2011
9.15
 1,458,100 8.69 9.15 8.57 15,000 21,000 -0.1
09/09/2011
8.69
 2,719,100 8.11 8.69 7.88 45,000 10,000 0.5
08/09/2011
8.11
 1,872,500 7.76 8.17 7.99 10,000 0 0.1
07/09/2011
7.76
 1,046,800 7.36 7.76 7.41 200 75,500 -1.0
06/09/2011
7.36
 866,600 7.41 7.47 7.24 147,000 0 1.9
05/09/2011
7.41
 936,500 7.82 7.82 7.36 21,100 110,000 -1.2
01/09/2011
7.82
 1,033,000 7.76 7.88 7.59 0 0 0
31/08/2011
7.76
 1,056,500 7.82 8.05 7.65 10,000 20,000 -0.1
30/08/2011
7.82
 1,015,600 7.88 8.17 7.76 30,000 0 0.4
29/08/2011
7.88
 1,201,900 7.36 7.88 7.36 0 0 0
26/08/2011
7.36
 1,057,900 7.18 7.53 7.18 8,300 0 0.1
25/08/2011
7.18
 570,000 7.01 7.24 6.95 98,500 0 1.2
24/08/2011
7.01
 585,000 7.07 7.30 6.95 2,000 0 0.0
23/08/2011
7.07
 677,300 7.30 7.41 7.01 0 0 0
22/08/2011
7.30
 1,114,400 6.89 7.30 6.84 20,000 250,000 -2.9
19/08/2011
6.89
 791,800 6.89 7.01 6.72 37,000 0 0.4
18/08/2011
6.89
 561,600 7.07 7.24 6.78 5,000 0 0.1
17/08/2011
7.07
 967,500 6.72 7.12 6.72 0 50,000 -0.6
16/08/2011
6.72
 197,900 6.60 6.78 6.60 0 20,000 -0.2
15/08/2011
6.60
 233,700 6.66 6.72 6.60 0 30,000 -0.3
12/08/2011
6.66
 340,800 6.55 6.95 6.60 0 0 0
11/08/2011
6.55
 383,700 6.72 6.72 6.37 22,000 20,000 0.0
10/08/2011
6.72
 317,200 6.43 6.89 6.55 0 0 0
09/08/2011
6.43
 985,100 6.78 6.78 6.43 0 25,400 -0.3
08/08/2011
6.78
 456,900 7.07 7.12 6.78 0 120,600 -1.4
05/08/2011
7.07
 616,400 7.12 7.36 6.95 50,000 30,000 0.2
04/08/2011
7.12
 676,700 6.84 7.12 6.89 300,000 0 3.7
03/08/2011
6.84
 349,100 6.66 6.84 6.55 0 0 0
02/08/2011
6.66
 563,900 6.89 6.95 6.60 0 0 0
01/08/2011
6.89
 222,500 7.07 7.18 6.84 3,000 0 0.0
29/07/2011
7.07
 563,300 7.12 7.30 6.89 7,000 0 0.1
28/07/2011
7.12
 398,000 7.01 7.36 7.07 0 0 0
27/07/2011
7.01
 149,700 6.95 7.07 6.89 0 0 0
26/07/2011
6.95
 137,000 7.01 7.12 6.95 0 0 0
25/07/2011
7.01
 145,300 7.12 7.18 7.01 3,000 0 0.0
22/07/2011
7.12
 482,700 7.12 7.30 7.07 2,000 0 0.0
21/07/2011
7.12
 393,700 7.24 7.36 7.07 0 0 0
20/07/2011
7.24
 781,900 6.89 7.24 6.89 0 0 0
19/07/2011
6.89
 406,100 7.07 7.07 6.84 3,000 0 0.0
18/07/2011
7.07
 770,900 7.12 7.12 6.89 0 0 0
15/07/2011
7.12
 259,600 7.18 7.18 7.01 0 0 0
14/07/2011
7.18
 584,800 7.01 7.18 6.95 75,000 0 0.9
13/07/2011
7.01
 323,400 7.12 7.18 6.95 0 0 0
12/07/2011
7.12
 600,900 6.95 7.12 6.78 0 0 0
11/07/2011
6.95
 466,300 7.12 7.12 6.84 0 0 0
08/07/2011
7.12
 557,900 7.12 7.18 6.95 0 0 0
07/07/2011
7.12
 371,400 7.12 7.30 7.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |