CTCP Kinh doanh LPG Việt Nam (pvg)

7
0
(0%)
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
(2024-08-20) 		-0.10 -1.41% 1,177,700 36,697 0.3
6.80
7.30
7
2 tháng
(2024-07-22) 		0 0% 2,704,900 34,297 0.2
6.70
7.30
7
3 tháng
(2024-06-21) 		-1.12 -13.81% 5,458,100 121,242 0.9
6.70
8.21
7
6 tháng
(2024-03-25) 		-1.12 -13.81% 9,122,400 257,442 2.1
6.70
8.67
7
12 tháng
(2023-09-25) 		-1.58 -18.39% 13,936,900 766,842 6.9
6.70
9.13
7
24 tháng
(2022-09-30) 		-1.94 -21.67% 54,194,363 1,650,244 15.0
4.87
9.95
7
36 tháng
(2021-10-05) 		-8.89 -55.94% 185,954,442 2,113,537 20.2
4.87
16.58
7
60 tháng
(2019-10-16) 		1.56 28.68% 242,910,924 1,519,527 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)
14/02/2023
7.17
 83,601 6.90 7.17 6.90 36,100 0 0.3
13/02/2023
6.90
 52,900 7.08 7.08 6.90 0 0 0
10/02/2023
7.08
 85,334 7.08 7.79 6.99 0 0 0
09/02/2023
7.08
 85,006 6.90 7.08 6.90 0 0 0
08/02/2023
6.90
 51,600 6.81 6.90 6.72 0 0 0
07/02/2023
6.81
 97,400 6.99 7.08 6.81 0 0 0
06/02/2023
6.99
 39,800 6.99 7.17 6.72 500 300 0.0
03/02/2023
6.99
 92,854 7.08 7.79 6.90 7,300 0 0.1
02/02/2023
7.08
 114,000 6.99 7.43 6.90 500 0 0.0
01/02/2023
6.99
 328,849 6.99 7.34 6.99 44,000 0 0.4
31/01/2023
6.99
 115,505 7.08 7.34 6.72 31,700 0 0.3
30/01/2023
7.08
 199,511 6.72 7.34 6.81 0 0 0
27/01/2023
6.72
 171,000 6.55 6.90 6.55 1,300 0 0.0
19/01/2023
6.55
 58,100 6.46 6.55 6.37 0 0 0
18/01/2023
6.46
 45,100 6.46 6.55 6.46 0 0 0
17/01/2023
6.46
 62,400 6.37 6.55 6.28 15,000 0 0.1
16/01/2023
6.37
 26,827 6.55 6.55 6.28 600 0 0.0
13/01/2023
6.55
 45,800 6.55 6.64 6.46 13,900 0 0.1
12/01/2023
6.55
 110,800 6.37 6.55 6.37 100 0 0.0
11/01/2023
6.37
 72,149 6.37 6.72 6.37 0 200 -0.0
10/01/2023
6.37
 54,600 6.28 6.55 5.66 0 0 0
09/01/2023
6.28
 17,600 6.46 6.46 6.28 0 0 0
06/01/2023
6.46
 52,610 6.28 6.55 6.28 0 0 0
05/01/2023
6.28
 24,106 6.28 6.55 6.28 0 0 0
04/01/2023
6.28
 63,900 6.19 6.46 6.19 0 0 0
03/01/2023
6.19
 44,206 6.02 6.37 6.02 0 0 0
30/12/2022
6.02
 27,000 6.11 6.19 6.02 0 0 0
29/12/2022
6.11
 41,201 6.19 6.19 6.02 0 0 0
28/12/2022
6.19
 45,100 6.37 6.37 6.11 0 0 0
27/12/2022
6.37
 49,200 6.28 6.46 6.02 0 0 0
26/12/2022
6.28
 63,900 6.37 6.37 6.19 0 0 0
23/12/2022
6.37
 15,200 6.46 6.46 6.19 0 0 0
22/12/2022
6.46
 64,532 6.46 6.99 6.37 0 0 0
21/12/2022
6.46
 151,900 6.46 6.55 6.19 1,000 0 0.0
20/12/2022
6.46
 72,500 6.64 6.64 6.28 200 0 0.0
19/12/2022
6.64
 100,700 6.64 6.72 6.46 0 0 0
16/12/2022
6.64
 79,100 6.72 6.72 6.11 0 0 0
15/12/2022
6.72
 29,700 6.64 6.81 6.64 0 0 0
14/12/2022
6.64
 61,712 6.46 6.81 6.46 0 0 0
13/12/2022
6.46
 59,100 6.46 6.55 6.37 0 0 0
12/12/2022
6.46
 78,300 6.55 6.72 6.46 0 4,000 -0.0
09/12/2022
6.55
 37,600 6.72 6.72 6.55 0 0 0
08/12/2022
6.72
 92,029 6.46 6.72 6.55 0 0 0
07/12/2022
6.46
 58,800 6.55 6.90 6.46 0 0 0
06/12/2022
6.55
 190,500 7.26 7.26 6.55 2,000 0 0.0
05/12/2022
7.26
 222,232 7.34 7.52 7.26 0 0 0
02/12/2022
7.34
 202,910 6.90 7.43 6.81 0 0 0
01/12/2022
6.90
 112,824 6.99 7.34 6.90 0 0 0
30/11/2022
6.99
 109,429 6.90 7.08 6.81 0 0 0
29/11/2022
6.90
 94,000 6.90 7.26 6.81 1,000 0 0.0
28/11/2022
6.90
 329,425 6.28 6.90 6.28 0 0 0
25/11/2022
6.28
 52,103 6.11 6.28 6.11 0 0 0
24/11/2022
6.11
 22,900 6.19 6.28 6.11 0 0 0
23/11/2022
6.19
 47,200 6.19 6.46 6.11 0 0 0
22/11/2022
6.19
 150,061 5.93 6.37 5.93 0 1,000 -0.0
21/11/2022
5.93
 66,600 5.84 6.02 5.75 0 0 0
18/11/2022
5.84
 68,501 5.84 6.02 5.57 0 0 0
17/11/2022
5.84
 189,701 5.31 5.84 5.49 1,000 0 0.0
16/11/2022
5.31
 419,300 4.87 5.31 4.69 0 0 0
15/11/2022
4.87
 305,400 5.31 5.49 4.87 20,000 0 0.1
14/11/2022
5.31
 324,500 5.49 5.57 5.13 0 0 0
11/11/2022
5.49
 159,502 5.57 5.75 5.40 0 0 0
10/11/2022
5.57
 262,600 6.19 6.19 5.57 0 0 0
09/11/2022
6.19
 79,200 6.11 6.46 6.11 800 0 0.0
08/11/2022
6.11
 115,000 6.02 6.28 5.93 0 0 0
07/11/2022
6.02
 120,300 6.28 6.64 6.02 0 0 0
04/11/2022
6.28
 158,200 6.64 6.64 6.19 0 0 0
03/11/2022
6.64
 42,725 6.72 6.72 6.55 2 0 0.0
02/11/2022
6.72
 40,501 6.64 6.81 6.55 0 0 0
01/11/2022
6.64
 102,034 6.64 6.81 6.46 0 0 0
31/10/2022
6.64
 189,206 6.81 6.90 6.37 0 0 0
28/10/2022
6.81
 108,525 6.81 7.26 6.64 0 0 0
27/10/2022
6.81
 127,200 6.46 6.81 6.37 0 0 0
26/10/2022
6.46
 65,315 6.81 6.90 6.46 0 0 0
25/10/2022
6.81
 190,506 6.81 7.08 6.28 100 0 0.0
24/10/2022
6.81
 387,400 7.52 7.52 6.81 0 0 0
21/10/2022
7.52
 331,501 7.96 8.32 7.17 0 0 0
20/10/2022
7.96
 73,100 8.05 8.14 7.96 2,000 0 0.0
19/10/2022
8.05
 138,400 8.14 8.14 7.96 0 400 -0.0
18/10/2022
8.14
 135,500 8.05 8.32 8.05 0 0 0
17/10/2022
8.05
 136,800 7.96 8.14 7.79 0 0 0
14/10/2022
7.96
 417,700 8.05 8.32 7.96 300 0 0.0
13/10/2022
8.05
 141,312 8.32 8.41 7.96 1,000 0 0.0
12/10/2022
8.32
 79,801 8.14 8.41 7.96 0 0 0
11/10/2022
8.14
 146,800 8.14 8.49 8.05 35,000 0 0.3
10/10/2022
8.14
 201,100 7.96 8.23 7.88 0 0 0
07/10/2022
7.96
 204,810 8.14 8.32 7.96 0 0 0
06/10/2022
8.14
 209,200 8.41 8.67 8.05 9,000 0 0.1
05/10/2022
8.41
 100,520 8.14 8.76 8.32 0 0 0
04/10/2022
8.14
 252,200 8.14 8.58 8.14 100 0 0.0
03/10/2022
8.14
 252,000 8.94 8.94 8.14 0 0 0
30/09/2022
8.94
 380,201 8.85 8.94 8.49 0 0 0
29/09/2022
8.85
 201,909 9.29 9.56 8.85 0 0 0
28/09/2022
9.29
 352,200 9.64 9.73 8.85 0 43,400 -0.4
27/09/2022
9.64
 178,948 9.56 9.82 9.47 0 0 0
26/09/2022
9.56
 397,700 9.64 10.00 9.29 0 500 -0.0
23/09/2022
9.64
 226,552 9.47 9.82 9.47 0 1,100 -0.0
22/09/2022
9.47
 141,770 9.29 9.47 9.03 1,000 0 0.0
21/09/2022
9.29
 107,600 9.47 9.47 9.20 0 0 0
20/09/2022
9.47
 222,200 9.20 9.47 9.03 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |