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) 		1.40 5.62% 936,200 10,800 0.3
24.45
27.20
27.20
2 tháng
(2025-12-01) 		1.30 5.20% 1,136,900 11,200 0.3
23.70
27.20
27.20
3 tháng
(2025-10-30) 		0.30 1.15% 1,583,100 23,800 0.6
23.70
27.20
27.20
6 tháng
(2025-08-01) 		-2.18 -7.65% 4,659,600 -96,500 -2.8
23.70
28.67
27.20
12 tháng
(2025-02-03) 		-2.94 -10.07% 20,112,600 -323,361 -8.7
23.70
30.87
27.20
24 tháng
(2024-02-15) 		-0.81 -2.99% 102,067,600 -4,043,298 -127.1
23.70
36.33
27.20
36 tháng
(2023-02-13) 		8.70 49.44% 134,217,100 -2,366,498 -75.4
17.57
36.33
27.20
60 tháng
(2021-02-23) 		11.80 81.35% 265,694,800 -3,460,048 -101.6
12.69
36.33
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
17.16
 323,900 16.98 17.40 16.86 12,000 300 0.3
30/08/2021
16.98
 197,000 16.44 17.04 16.50 10,700 0 0.3
27/08/2021
16.44
 129,500 16.01 16.44 15.71 9,200 4,800 0.1
26/08/2021
16.01
 170,800 16.04 16.19 15.89 13,400 0 0.4
25/08/2021
16.04
 220,100 15.47 16.16 15.53 12,700 29,800 -0.4
24/08/2021
15.47
 259,500 15.11 15.71 15.23 22,600 1,000 0.6
23/08/2021
15.11
 425,200 16.19 16.19 15.11 10,800 26,700 -0.4
20/08/2021
16.19
 750,200 17.04 17.22 15.86 6,600 15,500 -0.2
19/08/2021
17.04
 233,800 17.31 17.31 16.98 5,300 14,800 -0.3
18/08/2021
17.31
 452,800 16.95 17.40 16.86 13,600 0 0.4
17/08/2021
16.95
 295,100 17.13 17.28 16.92 4,800 0 0.1
16/08/2021
17.13
 372,100 17.40 17.64 17.04 400 1,200 -0.0
13/08/2021
17.40
 806,300 16.95 17.58 16.62 22,200 100 0.6
12/08/2021
16.95
 254,700 17.22 17.34 16.92 12,600 0 0.4
11/08/2021
17.22
 628,700 16.59 17.74 17.19 800 3,500 -0.1
10/08/2021
16.59
 1,476,300 15.53 16.59 15.71 3,800 2,000 0.0
09/08/2021
15.53
 245,200 14.99 15.71 14.80 6,500 800 0.1
06/08/2021
14.99
 86,200 15.11 15.14 14.90 0 1,300 -0.0
05/08/2021
15.11
 59,200 15.11 15.11 14.74 100 1,200 -0.0
04/08/2021
15.11
 89,100 15.11 15.41 14.93 0 1,000 -0.0
03/08/2021
15.11
 86,700 15.29 15.53 15.11 1,900 800 0.0
02/08/2021
15.29
 159,700 15.02 15.44 14.99 0 700 -0.0
30/07/2021
15.02
 103,700 14.96 15.11 14.80 500 1,800 -0.0
29/07/2021
14.96
 52,600 15.05 15.05 14.71 0 3,700 -0.1
28/07/2021
15.05
 30,600 15.05 15.05 14.74 0 3,600 -0.1
27/07/2021
15.05
 55,400 15.05 15.29 14.93 1,300 4,700 -0.1
26/07/2021
15.05
 131,800 14.65 15.65 14.41 4,400 1,300 0.1
23/07/2021
14.65
 81,100 14.65 14.74 14.38 1,500 0 0.0
22/07/2021
14.65
 114,600 14.20 14.74 14.26 5,500 0 0.1
21/07/2021
14.20
 143,000 14.77 14.77 14.14 5,200 3,300 0.0
20/07/2021
14.77
 185,500 14.50 14.77 13.84 5,500 100 0.1
19/07/2021
14.50
 203,200 14.86 14.86 14.26 1,700 1,700 -0.0
16/07/2021
14.86
 26,300 14.93 14.93 14.68 2,900 100 0.1
15/07/2021
14.93
 169,900 14.56 14.93 14.50 1,700 1,700 0.0
14/07/2021
14.56
 81,400 14.86 15.05 14.47 0 5,400 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |