Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	14.86	89,700	14.68	14.99	14.56	4,700	6,700	-0.0
12/07/2021	14.68	175,900	15.08	15.11	14.20	3,000	4,100	-0.0
09/07/2021	15.08	97,000	15.14	15.29	14.86	5,300	5,000	0.0
08/07/2021	15.14	143,300	15.53	15.59	15.14	2,400	8,100	0
07/07/2021	15.53	314,100	15.41	15.53	14.80	27,400	500	0.7
06/07/2021	15.41	482,900	15.47	16.07	15.41	2,900	4,800	-0.1
05/07/2021	15.47	452,400	15.14	15.59	15.23	1,700	1,600	-0.0
02/07/2021	15.14	393,100	14.56	15.44	14.90	7,100	13,500	-0.2
01/07/2021	14.56	124,400	14.62	14.77	14.44	2,000	1,600	0.0
30/06/2021	14.62	172,600	14.62	14.80	14.56	300	20,000	-0.5
29/06/2021	14.62	275,500	14.44	14.80	14.26	400	2,800	-0.1
28/06/2021	14.44	113,300	14.26	14.53	14.38	4,000	1,000	0.1
25/06/2021	14.26	61,900	14.20	14.32	14.20	2,000	0	0.0
24/06/2021	14.20	110,700	14.26	14.35	14.20	2,500	0	0.1
23/06/2021	14.26	172,700	14.50	14.50	14.23	0	2,100	-0.0
22/06/2021	14.50	206,200	14.59	14.80	14.38	0	33,000	-0.8
21/06/2021	14.59	147,800	14.50	14.80	14.38	3,100	26,400	-0.6
18/06/2021	14.50	305,400	14.14	14.56	14.08	4,600	0	0.1
17/06/2021	14.14	300,800	14.14	14.20	14.08	6,700	0	0.2
16/06/2021	14.14	71,900	14.17	14.20	14.08	100	500	-0.0
15/06/2021	14.17	205,100	13.90	14.38	13.90	57,400	0	1.3
14/06/2021	13.90	176,900	14.14	14.20	13.90	800	800	-0.0
11/06/2021	14.14	32,100	13.78	14.14	13.78	200	0	0.0
10/06/2021	13.78	53,800	13.84	13.84	13.66	0	300	-0.0
09/06/2021	13.84	79,600	13.90	14.20	13.66	5,800	2,600	0.1
08/06/2021	13.90	122,000	14.20	14.20	13.84	22,100	100	0.5
07/06/2021	14.20	132,300	14.47	14.50	13.54	3,700	0	0.1
04/06/2021	14.47	162,500	14.20	14.50	13.66	54,000	0	1.2
03/06/2021	14.20	147,700	13.90	14.32	13.90	7,100	0	0.2
02/06/2021	13.90	103,100	13.78	14.02	13.78	13,600	0	0.3
01/06/2021	13.78	207,300	13.14	14.02	13.35	0	3,100	-0.1
31/05/2021	13.14	64,300	13.14	13.14	12.93	4,500	3,600	0.0
28/05/2021	13.14	53,700	12.90	13.17	12.90	200	9,500	-0.2
27/05/2021	12.90	64,100	13.23	13.23	12.90	0	2,000	-0.0
26/05/2021	13.23	113,400	13.29	13.35	13.17	400	4,400	-0.1
25/05/2021	13.29	66,100	13.35	13.60	13.29	2,600	500	0.0
24/05/2021	13.35	194,200	13.05	13.41	13.05	11,500	0	0.3
21/05/2021	13.05	200,400	12.69	13.17	12.69	6,500	22,000	-0.3
20/05/2021	12.69	319,200	12.87	12.93	12.33	2,400	5,800	-0.1
19/05/2021	12.87	118,600	12.84	13.05	12.84	0	1,500	-0.0
18/05/2021	12.84	108,100	13.17	13.17	12.75	5,600	9,300	-0.1
17/05/2021	13.17	111,100	13.11	13.54	13.05	3,000	33,700	-0.7
14/05/2021	13.11	130,600	12.78	13.11	12.78	10,600	200	0.2
13/05/2021	12.78	152,700	13.11	13.11	12.78	3,900	39,000	-0.7
12/05/2021	13.11	98,600	12.78	13.17	12.78	7,100	44,900	-0.8
11/05/2021	12.78	123,600	12.69	12.93	12.63	3,100	42,900	-0.8
10/05/2021	12.69	107,600	12.99	12.99	12.57	16,600	28,600	-0.3
07/05/2021	12.99	79,800	12.99	13.17	12.81	900	26,000	-0.5
06/05/2021	12.99	102,200	13.35	13.44	12.99	2,900	25,200	-0.5
05/05/2021	13.35	64,300	12.99	13.48	13.05	3,100	0	0.1
04/05/2021	12.99	63,600	13.05	13.05	12.69	7,200	1,800	0.1
29/04/2021	13.05	81,400	13.05	13.29	13.05	2,400	0	0.1
28/04/2021	13.05	57,400	13.05	13.23	12.99	4,500	0	0.1
27/04/2021	13.05	47,900	13.05	13.17	12.87	400	2,100	-0.0
26/04/2021	13.05	87,400	13.48	13.54	13.05	15,900	9,500	0.1
23/04/2021	13.48	65,400	13.63	13.63	12.69	4,600	4,600	-0.0
22/04/2021	13.63	92,200	13.96	13.96	13.60	4,900	8,500	-0.1
20/04/2021	13.96	183,000	13.81	14.02	13.60	6,500	4,700	0.0
19/04/2021	13.81	189,000	13.90	14.02	13.60	5,700	2,300	0.1
16/04/2021	13.90	147,600	14.02	14.14	13.60	0	7,200	-0.2
15/04/2021	14.02	799,300	14.50	14.50	13.84	10,800	4,900	0.1
14/04/2021	14.50	216,800	14.62	14.62	14.20	1,000	7,400	-0.2
13/04/2021	14.62	274,000	14.62	14.77	14.41	4,300	7,600	-0.1
12/04/2021	14.62	234,700	14.50	14.71	14.50	1,100	3,200	-0.1
09/04/2021	14.50	433,000	14.20	14.68	14.23	6,900	93,200	-2.1
08/04/2021	14.20	382,800	14.44	14.44	14.17	900	195,200	-4.6
07/04/2021	14.44	319,700	14.38	14.50	14.02	0	166,500	-3.9
06/04/2021	14.38	434,500	14.83	14.90	14.20	0	129,800	-3.1
05/04/2021	14.83	395,200	14.86	15.11	14.80	27,400	199,200	-4.2
02/04/2021	14.86	290,300	14.99	15.41	14.83	2,600	197,700	-4.8
01/04/2021	14.99	139,500	14.44	14.99	14.32	4,900	10,000	-0.1
31/03/2021	14.44	152,300	14.50	14.56	13.96	800	36,400	-0.9
30/03/2021	14.50	88,200	14.50	14.50	14.38	4,800	45,600	-1.0
29/03/2021	14.50	102,100	13.90	14.59	14.20	15,600	0	0.4
26/03/2021	13.90	245,100	14.44	14.50	13.54	2,300	1,500	0.0
25/03/2021	14.44	177,200	14.68	14.93	14.44	9,800	0	0.2
24/03/2021	14.68	186,300	15.32	15.32	14.50	0	800	-0.0
23/03/2021	15.32	174,100	15.32	15.41	14.93	3,900	400	0.1
22/03/2021	15.32	97,800	15.41	15.41	15.05	5,100	12,000	-0.2
19/03/2021	15.41	261,100	15.47	15.47	15.05	5,200	1,400	0.1
18/03/2021	15.47	219,200	15.53	15.83	15.35	3,000	0	0.1
17/03/2021	15.53	197,900	15.95	16.01	15.53	900	68,300	-1.8
16/03/2021	15.95	334,500	15.77	16.44	15.53	3,000	155,700	-4.0
15/03/2021	15.77	95,700	15.83	16.01	15.65	2,500	20,600	-0.5
12/03/2021	15.83	155,000	15.77	15.89	15.71	200	12,000	-0.3
11/03/2021	15.77	150,100	15.71	16.01	15.62	20,700	19,800	0.0
10/03/2021	15.71	320,200	16.01	16.01	15.11	1,200	1,700	-0.0
09/03/2021	16.01	543,300	16.04	16.32	15.83	3,600	196,400	-5.1
08/03/2021	16.04	577,200	15.02	16.04	15.47	15,800	1,500	0.4
05/03/2021	15.02	535,900	14.20	15.14	14.38	3,400	188,500	-4.5
04/03/2021	14.20	160,600	14.53	14.62	14.14	3,500	21,300	-0.4
03/03/2021	14.53	186,600	14.50	14.68	14.32	2,100	200	0.0
02/03/2021	14.50	134,400	14.38	14.74	14.32	3,200	1,000	0.1
01/03/2021	14.38	146,500	14.38	14.50	14.32	5,400	1,900	0.1
26/02/2021	14.38	101,500	14.20	14.38	13.99	4,200	1,300	0.1
25/02/2021	14.20	121,200	14.29	14.44	13.90	100	100	-0.0
24/02/2021	14.29	106,500	14.50	14.50	14.05	1,500	0	0.0
23/02/2021	14.50	105,400	14.44	14.62	14.32	6,900	0	0.2
22/02/2021	14.44	178,600	14.50	14.56	14.32	10,200	7,000	0.1
19/02/2021	14.50	136,400	14.71	14.71	14.38	400	0	0.0

Page:
<<
11
12
13
>>

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

CTCP CNG Việt Nam (cng)

THỐNG KÊ GIAO DỊCH