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)
07/07/2021
7.51
 112,500 7.60 7.60 7.43 3,500 0 0.0
06/07/2021
7.60
 79,700 7.77 7.86 7.60 0 10,000 -0.1
05/07/2021
7.77
 58,600 7.86 8.03 7.68 0 0 0
02/07/2021
7.86
 127,600 7.94 7.94 7.68 2,100 0 0.0
01/07/2021
7.94
 35,008 7.86 8.03 7.77 0 0 0
30/06/2021
7.86
 71,900 8.12 8.12 7.77 0 0 0
29/06/2021
8.12
 201,300 8.20 8.20 7.77 0 0 0
28/06/2021
8.20
 52,915 8.20 8.20 7.94 300 0 0.0
25/06/2021
8.20
 34,700 8.03 8.20 7.86 0 0 0
24/06/2021
8.03
 39,207 8.29 8.29 7.94 700 0 0.0
23/06/2021
8.29
 64,470 8.29 8.38 8.20 0 0 0
22/06/2021
8.29
 94,250 8.20 8.46 8.20 0 0 0
21/06/2021
8.20
 101,500 8.12 8.46 8.03 0 0 0
18/06/2021
8.12
 62,800 8.03 8.12 8.03 100 0 0.0
17/06/2021
8.03
 44,400 8.03 8.03 7.77 100 0 0.0
16/06/2021
8.03
 52,150 7.94 8.20 7.94 700 0 0.0
15/06/2021
7.94
 28,300 8.03 8.12 7.86 1,000 2,000 -0.0
14/06/2021
8.03
 91,700 8.12 8.20 7.86 0 0 0
11/06/2021
8.12
 126,100 7.94 8.20 7.86 100 0 0.0
10/06/2021
7.94
 116,800 8.46 8.46 7.86 4,000 0 0.0
09/06/2021
8.46
 51,630 8.55 8.55 8.03 5,000 1,000 0.0
08/06/2021
8.55
 104,210 8.81 8.81 8.20 30,000 0 0.3
07/06/2021
8.81
 292,308 8.46 9.07 8.38 100,000 0 1.0
04/06/2021
8.46
 231,552 7.86 8.63 7.77 0 0 0
03/06/2021
7.86
 52,510 7.94 7.94 7.77 0 0 0
02/06/2021
7.94
 100,900 7.77 7.94 7.77 26,000 500 0.2
01/06/2021
7.77
 47,000 7.68 7.94 7.68 0 0 0
31/05/2021
7.68
 92,500 7.51 7.68 7.25 18,000 0 0.2
28/05/2021
7.51
 86,115 7.34 7.51 7.34 0 0 0
27/05/2021
7.34
 59,515 7.43 7.51 7.34 0 0 0
26/05/2021
7.43
 14,700 7.43 7.51 7.34 300 0 0.0
25/05/2021
7.43
 60,300 7.51 7.60 7.43 0 0 0
24/05/2021
7.51
 36,300 7.51 7.60 7.51 0 0 0
21/05/2021
7.51
 27,900 7.43 7.51 7.34 0 0 0
20/05/2021
7.43
 32,400 7.51 7.60 7.34 0 0 0
19/05/2021
7.51
 33,200 7.60 7.60 7.43 200 0 0.0
18/05/2021
7.60
 21,500 7.68 7.68 7.51 0 0 0
17/05/2021
7.68
 35,000 7.68 7.77 7.51 0 0 0
14/05/2021
7.68
 34,200 7.68 7.77 7.60 0 0 0
13/05/2021
7.68
 83,500 7.77 7.86 7.68 0 0 0
12/05/2021
7.77
 103,500 7.68 7.77 7.60 0 0 0
11/05/2021
7.68
 21,100 7.68 7.86 7.68 0 0 0
10/05/2021
7.68
 64,200 7.77 7.77 7.51 3,000 0 0.0
07/05/2021
7.77
 49,900 7.77 7.77 7.51 0 0 0
06/05/2021
7.77
 70,500 7.86 7.94 7.68 1,000 0 0.0
05/05/2021
7.86
 110,610 7.77 8.12 7.60 500 1,000 -0.0
04/05/2021
7.77
 34,800 7.86 7.86 7.77 0 0 0
29/04/2021
7.86
 37,400 8.03 8.20 7.86 0 0 0
28/04/2021
8.03
 48,900 8.12 8.12 7.86 0 0 0
27/04/2021
8.12
 80,500 8.20 8.38 7.94 0 500 -0.0
26/04/2021
8.20
 287,510 8.38 8.46 8.12 16,000 0 0.2
23/04/2021
8.38
 94,300 8.29 8.38 8.20 0 0 0
22/04/2021
8.29
 123,100 8.46 8.55 8.20 0 0 0
20/04/2021
8.46
 83,730 8.46 8.63 8.38 0 0 0
19/04/2021
8.46
 42,200 8.55 8.72 8.38 0 0 0
16/04/2021
8.55
 190,005 8.81 8.81 8.46 0 200 -0.0
15/04/2021
8.81
 100,600 8.81 8.89 8.72 0 0 0
14/04/2021
8.81
 167,700 8.81 8.81 8.63 100 0 0.0
13/04/2021
8.81
 127,800 8.89 9.15 8.63 0 0 0
12/04/2021
8.89
 142,600 8.81 9.07 8.81 0 0 0
09/04/2021
8.81
 124,500 8.81 9.07 8.72 0 0 0
08/04/2021
8.81
 143,500 8.98 9.07 8.81 0 0 0
07/04/2021
8.98
 98,200 9.15 9.15 8.98 300 300 0
06/04/2021
9.15
 79,618 9.15 9.15 8.98 0 0 0
05/04/2021
9.15
 155,302 9.15 9.24 9.07 31,000 500 0.3
02/04/2021
9.15
 216,310 8.98 9.41 8.89 0 7,000 -0.1
01/04/2021
8.98
 161,964 8.81 9.07 8.72 300 0 0.0
31/03/2021
8.81
 315,206 8.98 9.15 8.20 0 0 0
30/03/2021
8.98
 54,010 8.98 8.98 8.89 0 0 0
29/03/2021
8.98
 120,906 8.98 9.15 8.81 0 0 0
26/03/2021
8.98
 198,300 8.98 9.07 8.63 2,000 2,000 -0.0
25/03/2021
8.98
 119,800 9.15 9.15 8.89 0 0 0
24/03/2021
9.15
 283,581 9.24 9.24 8.89 50,500 0 0.5
23/03/2021
9.24
 220,900 9.33 9.50 9.15 25,000 0 0.3
22/03/2021
9.33
 359,215 9.15 9.41 9.07 75,500 0 0.8
19/03/2021
9.15
 241,300 9.24 9.24 8.98 0 0 0
18/03/2021
9.24
 260,400 9.24 9.33 9.07 0 0 0
17/03/2021
9.24
 396,200 9.33 9.58 9.15 49,900 0 0.5
16/03/2021
9.33
 250,900 8.89 9.41 8.72 2,500 0 0.0
15/03/2021
8.89
 330,800 9.24 9.24 8.89 0 0 0
12/03/2021
9.24
 271,260 9.24 9.50 8.89 0 0 0
11/03/2021
9.24
 343,428 9.41 9.41 8.98 100 0 0.0
10/03/2021
9.41
 507,800 9.84 9.84 9.15 200 0 0.0
09/03/2021
9.84
 366,012 9.67 9.93 9.67 0 1,500 -0.0
08/03/2021
9.67
 1,363,410 8.81 9.67 9.15 2,600 49,900 -0.5
05/03/2021
8.81
 1,417,400 8.03 8.81 8.12 0 50,000 -0.5
04/03/2021
8.03
 180,200 8.12 8.12 7.94 0 30,000 -0.3
03/03/2021
8.12
 131,900 8.03 8.20 8.03 0 0 0
02/03/2021
8.03
 72,300 7.86 8.12 7.86 0 0 0
01/03/2021
7.86
 113,601 7.77 7.94 7.77 0 0 0
26/02/2021
7.77
 38,300 7.86 8.12 7.77 0 20,800 -0.2
25/02/2021
7.86
 45,600 7.86 7.94 7.77 0 0 0
24/02/2021
7.86
 92,400 7.94 7.94 7.77 400 0 0.0
23/02/2021
7.94
 55,000 8.03 8.12 7.94 300 0 0.0
22/02/2021
8.03
 30,300 8.12 8.12 8.03 0 0 0
19/02/2021
8.12
 87,300 8.03 8.20 7.94 300 0 0.0
18/02/2021
8.03
 72,910 8.03 8.03 7.94 0 0 0
17/02/2021
8.03
 95,500 7.60 8.12 7.86 46,500 0 0.4
09/02/2021
7.60
 6,200 7.60 7.68 7.51 0 0 0
08/02/2021
7.60
 30,100 7.77 7.77 7.51 4,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |