CTCP CNG Việt Nam (cng)

25.15
0.20
(0.80%)
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
(2025-11-05) 		-1.20 -4.59% 374,500 19,300 0.5
24.90
26.15
25.15
2 tháng
(2025-10-06) 		-2.05 -7.59% 888,200 13,700 0.3
24.90
27
25.15
3 tháng
(2025-09-08) 		-2.57 -9.33% 1,937,800 42,900 1.2
24.90
28.09
25.15
6 tháng
(2025-06-09) 		-1.90 -7.07% 7,362,900 -169,071 -4.4
24.90
28.72
25.15
12 tháng
(2024-12-10) 		-4.92 -16.47% 25,250,700 -353,061 -9.6
24.90
31.31
25.15
24 tháng
(2023-12-18) 		-0.45 -1.76% 104,301,500 -4,137,698 -129.7
24.90
36.33
25.15
36 tháng
(2022-12-21) 		8.51 51.73% 135,899,900 -2,353,698 -74.7
15.70
36.33
25.15
60 tháng
(2020-12-31) 		12.71 103.90% 271,573,060 -4,888,608 -132.8
12.24
36.33
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
19.34
 59,200 19.37 19.53 19.28 3,200 1,300 0.1
20/01/2022
19.37
 69,800 18.77 19.60 18.73 13,800 3,400 0.3
19/01/2022
18.77
 72,500 18.77 19.15 18.64 5,100 2,200 0.1
18/01/2022
18.77
 153,600 19.15 19.15 18.64 10,000 10,000 -0.0
17/01/2022
19.15
 41,500 19.15 19.53 19.09 26,600 8,400 0.5
14/01/2022
19.15
 141,700 19.21 19.41 18.12 61,600 0 1.8
13/01/2022
19.21
 132,300 19.44 19.85 19.09 45,400 11,700 1.0
12/01/2022
19.44
 149,400 18.86 19.53 18.80 2,000 3,200 -0.0
11/01/2022
18.86
 127,800 19.31 19.34 18.83 11,300 3,700 0.2
10/01/2022
19.31
 219,200 20.21 20.27 19.31 800 11,800 -0.3
07/01/2022
20.21
 162,400 20.11 20.43 19.98 700 100 0.0
06/01/2022
20.11
 145,100 20.46 20.46 20.11 1,500 1,800 -0.0
05/01/2022
20.46
 389,000 20.08 20.72 20.14 6,000 3,100 0.1
04/01/2022
20.08
 176,600 19.31 20.17 19.34 2,200 0 0.1
31/12/2021
19.31
 104,500 19.41 19.47 19.21 0 1,500 -0.0
30/12/2021
19.41
 110,500 19.21 19.50 18.96 100 3,900 -0.1
29/12/2021
19.21
 108,700 19.21 19.21 18.77 100 2,700 -0.1
28/12/2021
19.21
 126,000 19.53 19.53 19.21 1,000 1,000 0
27/12/2021
19.53
 87,600 19.47 19.76 18.12 500 5,600 -0.2
24/12/2021
19.47
 68,700 19.66 19.79 19.37 0 0 0
23/12/2021
19.66
 275,400 19.18 20.01 19.25 700 22,500 -0.7
22/12/2021
19.18
 248,400 18.89 19.73 19.18 5,200 400 0.1
21/12/2021
18.89
 141,300 18.67 19.41 18.44 900 3,200 -0.1
20/12/2021
18.67
 127,600 19.31 19.31 18.57 2,400 10,400 -0.2
17/12/2021
19.31
 95,100 19.21 19.47 19.09 0 2,200 -0.1
16/12/2021
19.21
 147,000 19.15 19.60 19.21 0 1,800 -0.1
15/12/2021
19.15
 87,400 19.34 19.41 18.96 500 3,500 -0.1
14/12/2021
19.34
 93,600 19.47 19.47 19.15 600 5,500 -0.1
13/12/2021
19.47
 120,000 19.44 19.82 19.31 300 0 0.0
10/12/2021
19.44
 152,400 19.47 19.60 19.21 1,000 0 0.0
09/12/2021
19.47
 121,300 18.83 19.76 18.77 4,500 0 0.1
08/12/2021
18.83
 66,000 18.41 19.02 18.57 2,100 300 0.1
07/12/2021
18.41
 143,300 18.00 18.51 17.93 17,800 0 0.5
06/12/2021
18.00
 233,500 19.34 19.34 18.00 6,500 8,400 -0.1
03/12/2021
19.34
 159,200 19.85 19.98 19.31 2,800 22,700 -0.6

Chính sách bảo mật | Điều khoản sử dụng |