CTCP CNG Việt Nam (cng)

27.20
0.90
(3.42%)
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
(2025-12-29) 		0.95 3.82% 926,900 10,800 0.3
24.45
27.05
26.30
2 tháng
(2025-11-28) 		0.80 3.19% 1,149,500 11,100 0.3
23.70
27.05
26.30
3 tháng
(2025-10-29) 		-0.35 -1.34% 1,582,700 23,900 0.6
23.70
27.05
26.30
6 tháng
(2025-07-31) 		-2.53 -8.92% 4,696,600 -97,000 -2.8
23.70
28.67
26.30
12 tháng
(2025-02-03) 		-3.39 -11.61% 20,103,300 -323,361 -8.7
23.70
30.87
26.30
24 tháng
(2024-02-07) 		-1.21 -4.49% 102,172,200 -4,023,298 -126.5
23.70
36.33
26.30
36 tháng
(2023-02-13) 		8.25 46.88% 134,207,800 -2,366,498 -75.4
17.57
36.33
26.30
60 tháng
(2021-02-22) 		11.41 78.99% 265,864,100 -3,456,848 -101.6
12.69
36.33
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
22.64
 688,400 24.34 24.53 22.64 1,900 5,400 -0.1
21/06/2022
24.34
 268,600 25.62 26.26 23.89 7,300 6,500 0.0
20/06/2022
25.62
 275,100 27.09 27.09 25.55 600 21,600 -0.9
17/06/2022
27.09
 309,800 26.99 27.54 25.75 1,900 13,900 -0.5
16/06/2022
26.99
 362,100 25.87 27.67 26.13 10,100 300 0.4
15/06/2022
25.87
 354,100 26.26 26.35 24.79 1,900 12,100 -0.4
14/06/2022
26.26
 278,900 24.98 26.45 24.53 21,300 5,100 0.7
13/06/2022
24.98
 611,000 25.75 26.07 24.34 34,200 0 1.3
10/06/2022
25.75
 593,100 27.67 28.40 25.75 7,600 1,100 0.3
09/06/2022
27.67
 320,100 28.69 28.69 27.25 2,100 3,800 -0.1
08/06/2022
28.69
 470,500 28.18 29.08 27.54 4,900 6,300 -0.1
07/06/2022
28.18
 461,000 27.22 28.18 26.58 0 0 0
06/06/2022
27.22
 429,900 27.54 28.56 26.90 300 0 0.0
03/06/2022
27.54
 552,000 25.94 27.54 24.98 9,300 3,500 0.2
02/06/2022
25.94
 411,200 25.39 26.13 25.39 1,200 4,500 -0.1
01/06/2022
25.39
 408,700 25.17 26.13 25.17 0 800 -0.0
31/05/2022
25.17
 484,900 23.82 25.49 23.63 0 0 0.4
30/05/2022
23.82
 194,000 23.38 24.34 23.38 13,700 3,900 0.4
27/05/2022
23.38
 147,800 23.06 23.57 23.06 900 2,600 -0.1
26/05/2022
23.06
 211,500 23.22 23.60 22.99 0 17,300 -0.6
25/05/2022
23.22
 217,300 21.71 23.22 21.71 100 2,200 -0.1
24/05/2022
21.71
 166,200 21.39 21.74 21.17 47,400 7,600 1.3
23/05/2022
21.39
 186,500 21.13 21.81 21.13 3,200 9,000 -0.2
20/05/2022
21.13
 147,900 21.42 21.90 21.07 0 19,300 -0.6
19/05/2022
21.42
 122,200 21.13 21.45 19.85 0 5,300 -0.2
18/05/2022
21.13
 187,500 21.13 21.90 20.69 300 21,900 -0.7
17/05/2022
21.13
 208,700 19.85 21.23 19.21 6,200 400 0.2
16/05/2022
19.85
 278,400 20.91 22.35 19.85 8,400 9,400 -0.0
13/05/2022
20.91
 526,800 22.48 22.48 20.91 4,500 12,800 -0.3
12/05/2022
22.48
 279,100 24.14 24.14 22.48 100 26,500 -1.0
11/05/2022
24.14
 157,500 24.34 24.69 23.70 100 20,100 -0.8
10/05/2022
24.34
 358,100 23.82 24.91 22.22 46,200 5,500 1.5
09/05/2022
23.82
 646,000 25.62 25.71 23.82 7,800 4,000 0.1
06/05/2022
25.62
 423,600 26.83 26.83 25.62 0 13,000 -0.5
05/05/2022
26.83
 473,000 26.00 27.35 25.97 2,000 6,000 -0.2
04/05/2022
26.00
 414,100 25.52 26.83 25.62 0 13,800 -0.6
29/04/2022
25.52
 321,100 24.63 25.94 23.70 16,400 7,000 0.4
28/04/2022
24.63
 116,200 24.56 24.98 24.27 3,700 13,900 -0.4
27/04/2022
24.56
 238,600 24.53 25.20 24.02 2,700 42,800 -1.5
26/04/2022
24.53
 525,200 22.93 24.53 21.33 39,100 3,800 1.2
25/04/2022
22.93
 471,400 24.63 24.63 22.93 15,400 3,800 0.4
22/04/2022
24.63
 843,200 26.45 26.64 24.63 7,900 4,300 0.1
21/04/2022
26.45
 713,200 28.44 28.44 26.45 3,400 71,600 -2.9
20/04/2022
28.44
 446,000 29.08 30.36 28.24 27,400 4,500 1.0
19/04/2022
29.08
 386,900 29.40 31.45 28.82 4,600 15,900 -0.5
18/04/2022
29.40
 669,700 27.54 29.46 27.73 7,100 3,700 0.2
15/04/2022
27.54
 661,800 27.48 29.33 27.54 4,900 8,900 -0.1
14/04/2022
27.48
 369,900 25.68 27.48 26.29 4,300 4,800 -0.0
13/04/2022
25.68
 313,600 24.02 25.68 24.34 4,100 0 0.2
12/04/2022
24.02
 257,200 25.46 26.07 24.02 2,400 6,900 -0.2
08/04/2022
25.46
 513,000 26.71 26.71 25.43 2,800 4,000 -0.0
07/04/2022
26.71
 270,400 26.99 27.41 25.62 3,700 100 0.1
06/04/2022
26.99
 608,900 25.59 27.09 25.94 10,900 5,900 0.2
05/04/2022
25.59
 626,100 23.92 25.59 24.05 5,100 700 0.2
04/04/2022
23.92
 127,600 23.89 24.11 23.60 3,600 0 0.1
01/04/2022
23.89
 131,100 23.70 24.02 23.31 1,200 100 0.0
31/03/2022
23.70
 112,600 23.95 24.18 23.50 900 4,000 -0.1
30/03/2022
23.95
 163,300 24.63 24.63 23.70 0 14,700 -0.6
29/03/2022
24.63
 248,300 24.40 24.98 24.08 0 5,800 -0.2
28/03/2022
24.40
 294,100 23.31 24.66 23.18 4,300 4,900 -0.0
25/03/2022
23.31
 111,000 23.09 23.41 23.09 25,000 1,500 0.9
24/03/2022
23.09
 115,500 23.06 23.54 22.99 0 3,900 -0.1
23/03/2022
23.06
 181,700 23.25 23.57 22.74 5,800 6,100 -0.0
22/03/2022
23.25
 146,700 22.93 23.47 22.96 7,500 10,000 -0.1
21/03/2022
22.93
 123,400 22.83 22.96 22.48 38,100 0 1.4
18/03/2022
22.83
 101,100 22.42 23.31 22.77 5,400 25,200 -0.7
17/03/2022
22.42
 101,700 22.51 22.74 22.29 100 3,100 -0.1
16/03/2022
22.51
 183,100 22.61 22.80 22.00 12,800 0 0.4
15/03/2022
22.61
 237,700 22.26 22.64 21.39 17,800 9,700 0.3
14/03/2022
22.26
 488,200 23.50 23.50 22.26 19,300 6,700 0.5
11/03/2022
23.50
 633,500 24.98 24.98 23.25 12,300 7,600 0.2
10/03/2022
24.98
 245,800 25.62 25.62 24.40 16,800 0 0.7
09/03/2022
25.62
 624,700 25.30 26.64 23.70 4,900 7,400 -0.1
08/03/2022
25.30
 528,600 26.10 26.64 24.66 5,700 56,200 -2.0
07/03/2022
26.10
 660,000 24.40 26.10 25.30 1,900 50,500 -2.0
04/03/2022
24.40
 271,400 24.56 25.65 24.37 0 26,300 -1.0
03/03/2022
24.56
 888,500 22.96 24.56 22.96 4,300 21,200 -0.6
02/03/2022
22.96
 299,900 22.86 23.89 22.96 1,800 7,200 -0.2
01/03/2022
22.86
 313,400 22.86 23.44 22.54 5,600 5,700 -0.0
28/02/2022
22.86
 342,700 22.80 23.70 22.51 5,200 100 0.2
25/02/2022
22.80
 284,600 23.38 23.38 22.58 100 800 -0.0
24/02/2022
23.38
 713,400 23.12 24.18 23.06 4,900 45,300 -1.5
23/02/2022
23.12
 493,500 22.48 23.44 22.22 0 24,200 -0.9
22/02/2022
22.48
 486,700 21.78 22.61 21.84 0 27,400 -1.0
21/02/2022
21.78
 202,500 21.36 22.06 21.49 500 14,500 -0.5
18/02/2022
21.36
 229,900 21.13 21.58 21.01 8,700 3,100 0.2
17/02/2022
21.13
 210,800 21.07 21.68 20.85 6,400 1,300 0.2
16/02/2022
21.07
 134,800 21.45 21.45 20.88 2,900 2,500 0.0
15/02/2022
21.45
 396,300 21.58 22.67 21.45 500 8,500 -0.3
14/02/2022
21.58
 456,700 20.17 21.58 20.40 2,700 41,100 -1.3
11/02/2022
20.17
 66,400 20.37 20.43 20.08 15,500 0 0.5
10/02/2022
20.37
 181,200 20.24 20.49 20.11 19,200 0 0.6
09/02/2022
20.24
 157,100 20.11 20.49 20.01 1,000 0 0.0
08/02/2022
20.11
 113,600 20.08 20.33 19.85 6,200 0 0.2
07/02/2022
20.08
 99,900 18.96 20.21 19.21 8,800 500 0.3
28/01/2022
18.96
 82,500 19.21 19.60 18.57 900 3,200 -0.1
27/01/2022
19.21
 39,800 19.02 19.21 18.96 0 3,900 -0.1
26/01/2022
19.02
 58,100 19.28 19.28 18.99 4,000 5,000 -0.0
25/01/2022
19.28
 95,000 19.21 19.41 18.70 9,300 4,200 0.2
24/01/2022
19.21
 87,900 19.34 19.47 18.86 0 6,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |