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
(2024-08-20) 		-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)
26/04/2022
10.27
 456,400 9.41 10.27 8.55 0 100 -0.0
25/04/2022
9.41
 826,100 10.45 10.45 9.41 10,800 600 0.1
22/04/2022
10.45
 1,386,100 11.57 11.66 10.45 103 1,600 -0.0
21/04/2022
11.57
 1,380,600 12.78 12.78 11.57 0 0 0
20/04/2022
12.78
 845,300 14.16 14.16 12.78 0 300 -0.0
19/04/2022
14.16
 1,071,300 14.25 15.20 13.99 0 0 0
18/04/2022
14.25
 825,100 13.82 14.68 13.56 0 0 0
15/04/2022
13.82
 901,700 13.82 14.76 13.56 0 0 0
14/04/2022
13.82
 1,009,700 12.61 13.82 12.78 0 24,400 -0.4
13/04/2022
12.61
 397,400 12.52 13.21 12.17 0 0 0
12/04/2022
12.52
 429,100 13.30 13.64 12.00 500 3,900 -0.1
08/04/2022
13.30
 310,820 13.99 13.99 13.30 10 104,000 -1.6
07/04/2022
13.99
 534,050 14.07 14.59 13.64 0 18,600 -0.3
06/04/2022
14.07
 1,446,400 13.21 14.51 13.12 0 25,000 -0.4
05/04/2022
13.21
 354,250 12.78 13.30 12.78 60,200 0 0.9
04/04/2022
12.78
 193,029 12.43 12.78 12.26 100 0 0.0
01/04/2022
12.43
 622,300 12.78 12.78 12.09 0 0 0
31/03/2022
12.78
 267,509 12.95 13.12 12.69 21,100 0 0.3
30/03/2022
12.95
 423,200 13.30 13.30 12.69 44,000 200 0.7
29/03/2022
13.30
 490,025 13.30 13.64 12.95 0 500 -0.0
28/03/2022
13.30
 527,197 13.38 13.56 13.04 100 0 0.0
25/03/2022
13.38
 407,820 13.38 13.56 13.30 0 0 0
24/03/2022
13.38
 548,200 13.30 13.73 13.30 200 0 0.0
23/03/2022
13.30
 612,409 13.38 13.56 13.12 100 800 -0.0
22/03/2022
13.38
 471,513 13.04 13.73 13.04 400 0 0.0
21/03/2022
13.04
 432,400 13.04 13.30 12.95 100 1,000 -0.0
18/03/2022
13.04
 506,864 12.78 13.30 13.04 0 0 0
17/03/2022
12.78
 476,911 13.30 13.38 12.61 200 100 0.0
16/03/2022
13.30
 374,140 13.47 14.76 12.52 0 10,100 -0.2
15/03/2022
13.47
 1,073,309 13.64 13.82 12.35 10,000 153,200 -2.1
14/03/2022
13.64
 1,267,981 15.11 15.11 13.64 200 15,800 -0.3
11/03/2022
15.11
 1,194,128 15.97 15.97 14.68 49,900 10,000 0.7
10/03/2022
15.97
 1,289,534 16.58 16.66 14.94 21,900 108,600 -1.6
09/03/2022
16.58
 2,275,866 15.11 16.58 14.68 140,900 6,900 2.5
08/03/2022
15.11
 1,301,340 15.54 15.97 14.68 11,600 113,800 -1.8
07/03/2022
15.54
 2,131,472 14.16 15.54 13.99 370 4,700 -0.1
04/03/2022
14.16
 793,100 14.68 14.94 13.82 65,000 15,000 0.8
03/03/2022
14.68
 1,684,141 13.64 14.68 13.47 130,700 0 2.1
02/03/2022
13.64
 1,224,210 13.47 14.25 12.17 29,800 1,000 0.5
01/03/2022
13.47
 681,600 13.30 13.90 13.30 2,700 0 0.0
28/02/2022
13.30
 401,230 13.04 13.64 13.04 0 25,000 -0.4
25/02/2022
13.04
 709,203 13.73 13.90 12.95 15,000 150,000 -2.0
24/02/2022
13.73
 1,723,529 13.21 13.99 12.87 0 0 0
23/02/2022
13.21
 1,019,134 12.52 13.30 12.52 0 500 -0.0
22/02/2022
12.52
 740,450 11.83 12.87 11.83 5,000 2,000 0.0
21/02/2022
11.83
 219,931 11.48 11.92 11.48 25,000 2,500 0.3
18/02/2022
11.48
 197,200 11.66 11.66 11.22 0 2,000 -0.0
17/02/2022
11.66
 280,750 11.66 11.92 11.31 0 0 0
16/02/2022
11.66
 151,800 12.00 12.00 11.31 0 0 0
15/02/2022
12.00
 431,657 12.09 12.95 11.66 0 200 -0.0
14/02/2022
12.09
 442,180 11.05 12.09 11.22 0 100 -0.0
11/02/2022
11.05
 113,600 10.88 11.14 10.79 0 15,000 -0.2
10/02/2022
10.88
 183,741 10.71 11.05 10.71 0 0 0
09/02/2022
10.71
 246,500 10.62 11.05 10.62 35,200 0 0.4
08/02/2022
10.62
 97,179 10.79 10.79 10.53 0 100 -0.0
07/02/2022
10.79
 185,100 9.84 10.79 10.02 600 0 0.0
28/01/2022
9.84
 122,400 9.76 9.93 9.67 2,000 0 0.0
27/01/2022
9.76
 163,900 9.84 10.02 9.76 0 0 0
26/01/2022
9.84
 90,250 9.93 10.19 9.67 0 0 0
25/01/2022
9.93
 188,045 9.93 10.02 9.50 5,000 100 0.1
24/01/2022
9.93
 321,300 10.53 10.53 9.93 2,700 0 0.0
21/01/2022
10.53
 250,900 10.36 10.62 10.19 0 100 -0.0
20/01/2022
10.36
 151,700 10.19 10.71 9.93 0 0 0
19/01/2022
10.19
 358,300 9.67 10.62 9.50 25,100 0 0.3
18/01/2022
9.67
 536,400 10.71 10.71 9.67 35,000 100 0.4
17/01/2022
10.71
 325,757 11.83 12.17 10.71 15,000 0 0.2
14/01/2022
11.83
 126,550 11.92 11.92 11.31 1,000 0 0.0
13/01/2022
11.92
 349,810 11.92 12.52 11.92 0 0 0
12/01/2022
11.92
 506,800 12.00 12.52 11.92 0 0 0
11/01/2022
12.00
 457,500 12.26 12.52 11.92 1,000 13,500 -0.2
10/01/2022
12.26
 578,449 12.52 12.78 12.26 2,000 37,000 -0.5
07/01/2022
12.52
 575,508 12.35 12.61 12.26 0 100,000 -1.4
06/01/2022
12.35
 345,000 12.43 12.69 12.26 100 50,000 -0.7
05/01/2022
12.43
 400,000 12.43 12.95 12.43 0 1,000 -0.0
04/01/2022
12.43
 284,241 12.26 12.78 12.26 0 15,000 -0.2
31/12/2021
12.26
 291,200 12.26 12.43 12.09 4,000 0 0.1
30/12/2021
12.26
 374,528 12.35 12.69 12.26 0 13,900 -0.2
29/12/2021
12.35
 249,800 12.35 12.69 12.26 5,000 0 0.1
28/12/2021
12.35
 528,200 12.78 12.95 12.35 0 5,000 -0.1
27/12/2021
12.78
 143,300 12.87 13.04 11.66 30,000 0 0.4
24/12/2021
12.87
 324,500 13.12 13.64 12.69 15,000 0 0.2
23/12/2021
13.12
 989,668 12.09 13.21 12.00 10,000 8,100 0.0
22/12/2021
12.09
 246,420 12.35 12.61 12.00 0 5,000 -0.1
21/12/2021
12.35
 480,220 11.92 12.61 11.83 15,000 10,000 0.1
20/12/2021
11.92
 354,583 12.35 12.43 11.92 3,700 111,100 -1.5
17/12/2021
12.35
 222,700 12.43 12.61 12.26 7,500 0 0.1
16/12/2021
12.43
 167,800 12.43 12.61 12.26 10,100 0 0.1
15/12/2021
12.43
 311,400 12.26 12.43 12.00 0 0 0
14/12/2021
12.26
 292,800 12.35 12.61 12.17 15,000 0 0.2
13/12/2021
12.35
 186,900 12.35 12.69 12.26 0 0 0
10/12/2021
12.35
 352,662 12.52 12.52 12.17 1,200 15,000 -0.2
09/12/2021
12.52
 137,543 12.52 12.69 12.35 21,200 0 0.3
08/12/2021
12.52
 191,201 12.35 12.78 12.35 28,800 0 0.4
07/12/2021
12.35
 466,400 11.66 12.52 11.66 135,000 6,000 1.8
06/12/2021
11.66
 277,550 12.52 12.95 11.66 13,000 1,000 0.2
03/12/2021
12.52
 333,300 12.95 13.21 12.52 23,000 0 0.3
02/12/2021
12.95
 417,032 12.95 13.04 12.69 27,600 6,000 0.3
01/12/2021
12.95
 185,105 12.78 12.95 12.61 47,400 4,000 0.6
30/11/2021
12.78
 359,700 12.87 13.30 12.78 0 0 0
29/11/2021
12.87
 370,010 12.61 13.12 12.17 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |