CTCP Kinh doanh LPG Việt Nam (pvg)

8.70
0.10
(1.16%)
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
(2024-04-22) 		0 0% 320,800 -700 -0.0
8.60
8.90
8.70
2 tháng
(2024-03-21) 		-0.50 -5.49% 1,727,400 58,900 0.5
8.30
9.50
8.70
3 tháng
(2024-02-20) 		-0.40 -4.44% 2,376,600 134,100 1.2
8.30
9.50
8.70
6 tháng
(2023-11-22) 		-0.60 -6.52% 3,951,800 348,900 3.2
8.30
9.50
8.70
12 tháng
(2023-05-26) 		0.26 3.12% 29,116,098 808,700 8.1
8.30
10.90
8.70
24 tháng
(2022-05-31) 		-2.94 -25.50% 73,713,325 2,047,502 20.0
5.33
12.90
8.70
36 tháng
(2021-06-07) 		-1.05 -10.90% 210,783,622 1,838,195 17.4
5.33
18.17
8.70
60 tháng
(2019-06-17) 		1.22 16.52% 236,915,402 798,985 11.9
5.01
18.17
8.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
8.60
0
 10,100 8.60 8.80 8.60 0 0 0
#2 16/05/2024
8.60
-0.10
 25,000 8.70 8.80 8.60 0 0 0
#3 15/05/2024
8.70
0.10
 45,300 8.70 8.70 8.50 0 100 -0.0
#4 14/05/2024
8.60
0
 11,400 8.80 8.80 8.50 0 0 0
#5 13/05/2024
8.60
0
 12,100 8.80 8.90 8.60 0 0 0
#6 10/05/2024
8.60
0
 38,700 8.80 8.80 8.60 100 0 0.0
#7 09/05/2024
8.60
-0.10
 37,800 8.90 8.90 8.60 0 0 0
#8 08/05/2024
8.70
0
 19,500 8.70 8.90 8.70 0 0 0
#9 07/05/2024
8.70
0
 28,300 8.90 8.90 8.40 0 0 0
#10 06/05/2024
8.70
-0.10
 8,400 8.80 8.80 8.70 0 600 0
#11 03/05/2024
8.80
0.10
 4,800 8.70 8.80 8.60 0 200 -0.0
#12 02/05/2024
8.70
0
 3,500 8.90 8.90 8.60 0 0 0
#13 26/04/2024
8.70
-0.10
 16,800 8.70 8.80 8.60 0 400 -0.0
#14 25/04/2024
8.80
-0.10
 10,000 8.90 8.90 8.60 1,000 300 0.0
#15 24/04/2024
8.90
0.10
 21,000 8.90 8.90 8.60 300 800 -0.0
#16 23/04/2024
8.80
0.20
 12,800 9 9 8.60 0 900 -0.0
#17 22/04/2024
8.60
0.20
 15,300 8.40 8.70 8.40 1,200 0 0.0
#18 19/04/2024
8.40
0.10
 42,500 8.30 8.60 8 3,900 0 0.0
#19 17/04/2024
8.30
-0.20
 125,000 8.60 8.80 8.30 1,900 300 0.0
#20 16/04/2024
8.50
0
 124,400 8.50 8.80 8.50 0 0 0
#21 15/04/2024
8.50
-0.50
 60,900 9.10 9.20 8.50 0 700 -0.0
#22 12/04/2024
9
-0.10
 24,500 9.10 9.20 9 0 600 -0.0
#23 11/04/2024
9.10
0
 55,000 9.10 9.20 9 0 500 -0.0
#24 10/04/2024
9.10
-0.30
 78,000 9.50 9.50 9.10 700 300 0.0
#25 09/04/2024
9.40
0.10
 43,200 9.30 9.50 9.20 0 0 0
#26 08/04/2024
9.30
0.10
 46,700 9.20 9.60 9.20 1,100 0 0.0
#27 05/04/2024
9.20
-0.30
 73,000 9.60 9.60 9.20 2,900 1,700 0.0
#28 04/04/2024
9.50
0
 55,500 9.50 9.70 9.40 0 200 -0.0
#29 03/04/2024
9.50
0.50
 345,400 9 9.70 9 11,500 0 0.1
#30 02/04/2024
9
0
 94,400 9.10 9.20 8.90 21,700 0 0.2
#31 01/04/2024
9
0.10
 56,200 9 9 8.90 400 0 0.0
#32 29/03/2024
8.90
-0.10
 7,300 9 9 8.90 0 0 0
#33 28/03/2024
9
0
 34,700 9 9 8.90 0 0 0
#34 27/03/2024
9
0.10
 75,100 8.90 9.10 8.90 20,000 0 0.2
#35 26/03/2024
8.90
0
 13,200 9 9 8.90 0 0 0
#36 25/03/2024
8.90
-0.10
 6,400 9 9.10 8.90 0 0 0
#37 22/03/2024
9
-0.10
 20,200 9.10 9.20 8.90 0 200 -0.0
#38 21/03/2024
9.10
0
 25,000 9.10 9.10 9 0 0 0
#39 20/03/2024
9.10
0
 10,400 9.10 9.10 8.90 0 0 0
#40 19/03/2024
9.10
0.10
 7,100 9 9.10 8.90 0 100 -0.0
#41 18/03/2024
9
-0.10
 16,800 9.10 9.10 8.90 0 0 0
#42 15/03/2024
9.10
0
 49,200 9.10 9.20 8.80 0 0 0
#43 14/03/2024
9.10
0.10
 15,700 9 9.10 9 0 0 0
#44 13/03/2024
9
0
 13,300 9 9 8.90 0 0 0
#45 12/03/2024
9
0.10
 12,900 8.90 9 8.90 2,000 0 0.0
#46 11/03/2024
8.90
-0.10
 25,700 9 9 8.90 0 0 0
#47 08/03/2024
9
-0.10
 21,300 9.10 9.10 9 0 0 0
#48 07/03/2024
9.10
-0.10
 17,500 9.20 9.20 9.10 0 0 0
#49 06/03/2024
9.20
0.20
 99,300 9 9.40 8.90 56,000 0 0.5
#50 05/03/2024
9
0
 34,300 9 9 8.90 0 16,200 -0.1
#51 04/03/2024
9
0
 31,800 9 9.20 9 0 0 0
#52 01/03/2024
9
-0.20
 39,700 9.20 9.20 9 0 9,800 -0.1
#53 29/02/2024
9.20
0.10
 2,700 9.10 9.20 9 1,000 100 0.0
#54 28/02/2024
9.10
0.10
 28,600 9 9.20 9.10 0 500 -0.0
#55 27/02/2024
9
0.10
 32,900 8.90 9.30 8.90 0 0 0
#56 26/02/2024
8.90
-0.20
 9,200 9.10 9.10 8.90 0 0 0
#57 23/02/2024
9.10
0.10
 75,100 9 9.20 9 50,000 0 0.5
#58 22/02/2024
9
-0.10
 40,300 9.10 9.20 9 10,000 100 0.1
#59 21/02/2024
9.10
0.10
 59,800 9 9.10 8.90 0 20,000 -0.2
#60 20/02/2024
9
-0.10
 5,600 9.10 9.10 9 3,000 0 0.0
#61 19/02/2024
9.10
0.10
 90,300 9 9.10 8.90 57,000 0 0.5
#62 16/02/2024
9
0.10
 35,100 8.90 9 8.90 200 0 0.0
#63 15/02/2024
8.90
0
 15,400 8.90 9 8.90 0 0 0
#64 07/02/2024
8.90
0
 12,000 8.90 9 8.80 0 0 0
#65 06/02/2024
8.90
0.10
 21,000 8.80 8.90 8.30 5,100 400 0.0
#66 05/02/2024
8.80
0.10
 22,500 8.70 9 8.80 13,000 0 0.1
#67 02/02/2024
8.70
-0.10
 20,300 8.80 8.90 8.70 0 400 -0.0
#68 01/02/2024
8.80
0
 13,900 8.80 8.80 8.70 400 0 0.0
#69 31/01/2024
8.80
-0.20
 4,100 9 9 8.80 0 0 0
#70 30/01/2024
9
0.10
 18,100 8.90 9 8.80 0 1,100 -0.0
#71 29/01/2024
8.90
0
 10,100 8.90 9 8.90 0 0 0
#72 26/01/2024
8.90
0.10
 8,700 8.80 8.90 8.80 0 500 -0.0
#73 25/01/2024
8.80
-0.10
 3,700 8.90 9 8.80 2,000 0 0.0
#74 24/01/2024
8.90
-0.10
 11,200 9 9 8.80 0 0 0
#75 23/01/2024
9
0
 50,100 9 9 8.80 2,300 0 0.0
#76 22/01/2024
9
0
 32,300 9 9.10 8.80 0 0 0
#77 19/01/2024
9
0
 3,600 9 9 8.90 100 0 0.0
#78 18/01/2024
9
0.10
 12,300 8.90 9 8.90 0 0 0
#79 17/01/2024
8.90
-0.10
 14,700 9 9 8.90 2,000 0 0.0
#80 16/01/2024
9
0.10
 5,600 8.90 9 8.80 0 0 0
#81 15/01/2024
8.90
-0.10
 3,000 9 9 8.90 0 0 0
#82 12/01/2024
9
-0.10
 18,400 9.10 9.10 8.90 0 0 0
#83 11/01/2024
9.10
0
 1,800 9.10 9.10 9.10 0 300 -0.0
#84 10/01/2024
9.10
0.10
 60,800 9 9.10 9 34,000 0 0.3
#85 09/01/2024
9
0
 30,100 9 9.10 9 0 0 0
#86 08/01/2024
9
-0.10
 52,700 9.10 9.30 9 15,000 0 0.1
#87 05/01/2024
9.10
0
 35,000 9.10 9.20 9 0 0 0
#88 04/01/2024
9.10
0.10
 56,300 9 9.10 8.90 300 0 0.0
#89 03/01/2024
9
0
 26,300 9 9.10 8.90 10,000 0 0.1
#90 02/01/2024
9
0
 7,600 9 9.10 9 0 0 0
#91 29/12/2023
9
0
 41,800 9 9 8.90 0 0 0
#92 28/12/2023
9
0
 80,600 9 9 8.90 10,000 0 0.1
#93 27/12/2023
9
0
 7,400 9 9 8.90 2,000 0 0.0
#94 26/12/2023
9
0.10
 25,400 8.90 9 8.90 11,000 0 0.1
#95 25/12/2023
8.90
0.10
 5,500 8.80 9 8.90 0 0 0
#96 22/12/2023
8.80
-0.20
 17,700 9 9 8.80 2,000 0 0.0
#97 21/12/2023
9
0
 1,700 9 9.10 9 0 0 0
#98 20/12/2023
9
0
 33,000 9 9 8.90 1,000 0 0.0
#99 19/12/2023
9
0.30
 81,100 8.70 9.10 8.70 1,100 0 0.0
#100 18/12/2023
8.70
-0.30
 2,400 9 9 8.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |