CTCP CNG Việt Nam (cng)

24.20
-0.40
(-1.63%)
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
(2026-02-11) 		-0.90 -3.53% 1,022,700 5,500 0.1
23.95
28.45
24.60
2 tháng
(2026-01-12) 		-1.20 -4.65% 2,011,500 -30,300 -0.8
23.95
28.45
24.60
3 tháng
(2025-12-15) 		0.10 0.41% 2,523,200 -29,000 -0.8
23.70
28.45
24.60
6 tháng
(2025-09-15) 		-3.49 -12.44% 4,223,200 -8,100 -0.2
23.70
28.45
24.60
12 tháng
(2025-03-18) 		-5.51 -18.29% 16,180,500 -281,471 -7.4
23.70
30.40
24.60
24 tháng
(2024-03-25) 		-8.16 -24.92% 89,937,900 -942,878 -28.3
23.70
36.33
24.60
36 tháng
(2023-03-29) 		5.71 30.23% 133,246,000 -3,358,398 -103.2
18.62
36.33
24.60
60 tháng
(2021-04-08) 		10.40 73.24% 259,924,000 -2,165,848 -69.4
12.69
36.33
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
19.85
 126,800 20.11 20.17 19.69 200 17,700 -0.5
01/12/2021
20.11
 154,700 19.73 20.40 19.34 2,200 26,200 -0.7
30/11/2021
19.73
 135,600 19.47 20.43 19.60 100 1,700 -0.0
29/11/2021
19.47
 220,300 19.98 19.98 19.21 5,300 2,300 0
26/11/2021
19.98
 189,400 20.43 20.43 19.85 0 18,800 -0.6
25/11/2021
20.43
 269,700 20.27 20.72 20.11 100 10,100 -0.3
24/11/2021
20.27
 321,500 20.62 21.01 20.17 10,300 18,300 -0.3
23/11/2021
20.62
 216,200 20.27 20.81 19.73 8,400 100 0.3
22/11/2021
20.27
 545,300 21.78 21.78 20.27 16,400 9,300 0.2
19/11/2021
21.78
 910,100 23.31 23.31 21.71 7,300 25,500 -0.6
18/11/2021
23.31
 534,900 24.21 24.21 23.06 100 36,500 -1.3
17/11/2021
24.21
 704,100 23.95 24.66 24.14 6,200 2,800 0.1
16/11/2021
23.95
 666,600 23.31 24.05 23.09 12,000 4,200 0.3
15/11/2021
23.31
 571,400 23.70 23.70 22.99 2,200 0 0.1
12/11/2021
23.70
 257,300 23.70 23.98 23.38 7,900 20,400 -0.5
11/11/2021
23.70
 544,200 24.05 24.63 23.25 0 18,900 -0.7
10/11/2021
24.05
 1,290,400 22.48 24.05 22.48 26,100 26,800 -0.0
09/11/2021
22.48
 211,000 22.77 22.77 22.29 9,400 1,700 0.3
08/11/2021
22.77
 354,200 21.78 23.06 21.94 1,500 0 0.1
05/11/2021
21.78
 401,900 21.65 22.03 21.65 3,000 6,300 -0.1
04/11/2021
21.65
 503,900 22.19 22.19 21.45 10,800 10,000 -0.1
03/11/2021
22.19
 379,700 22.83 23.15 22.10 18,300 23,100 -0.2
02/11/2021
22.83
 282,900 22.45 23.25 22.16 18,300 1,100 0.6
01/11/2021
22.45
 540,700 23.06 23.18 22.42 2,000 11,600 -0.3
29/10/2021
23.06
 588,600 23.63 23.63 22.83 5,700 11,800 -0.2
28/10/2021
23.63
 427,600 23.95 23.95 23.44 2,300 10,100 -0.3
27/10/2021
23.95
 448,800 23.70 23.95 23.50 15,700 14,400 0.1
26/10/2021
23.70
 284,200 23.28 23.98 23.38 10,100 20,000 -0.4
25/10/2021
23.28
 354,300 22.42 23.31 22.74 43,700 10,400 1.2
22/10/2021
22.42
 1,080,700 23.44 23.44 21.81 2,200 4,900 -0.1
21/10/2021
23.44
 479,000 23.44 24.02 23.28 8,000 4,600 0.1
20/10/2021
23.44
 357,300 23.98 24.21 23.25 1,800 36,100 -1.3
19/10/2021
23.98
 480,100 24.66 24.66 23.95 2,900 78,000 -2.9
18/10/2021
24.66
 1,046,900 24.34 25.65 24.02 31,800 92,500 -2.4
15/10/2021
24.34
 467,400 24.21 24.98 24.21 27,000 3,500 0.9
14/10/2021
24.21
 560,700 23.57 24.72 23.54 43,900 1,900 1.6
13/10/2021
23.57
 497,900 23.89 23.95 23.28 3,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |