CTCP CNG Việt Nam (cng)

24.60
0.20
(0.82%)
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
(2026-02-23) 		-2.25 -8.51% 1,071,400 6,700 0.2
23.95
28.45
24.40
2 tháng
(2026-01-16) 		-1.70 -6.56% 1,843,600 -30,300 -0.8
23.95
28.45
24.40
3 tháng
(2025-12-17) 		-0.30 -1.22% 2,570,800 -25,300 -0.7
23.70
28.45
24.40
6 tháng
(2025-09-18) 		-3.65 -13.11% 3,990,700 -13,300 -0.4
23.70
28.45
24.40
12 tháng
(2025-03-24) 		-5.33 -18.06% 15,696,000 -326,071 -8.8
23.70
30.40
24.40
24 tháng
(2024-03-27) 		-7.59 -23.88% 89,100,100 -863,478 -25.4
23.70
36.33
24.40
36 tháng
(2023-04-03) 		5.45 29.04% 133,227,700 -3,358,198 -103.2
18.69
36.33
24.40
60 tháng
(2021-04-12) 		9.58 65.49% 259,177,500 -1,885,848 -62.8
12.69
36.33
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
14.71
 659,400 13.90 14.86 14.02 300 0 0.0
17/02/2021
13.90
 305,900 13.23 14.02 13.29 10,500 12,400 -0.0
09/02/2021
13.23
 18,500 12.87 13.26 12.84 100 0 0.0
08/02/2021
12.87
 54,900 13.48 13.48 12.87 300 0 0.0
05/02/2021
13.48
 162,200 12.99 13.66 12.93 0 5,000 -0.1
04/02/2021
12.99
 43,500 13.11 13.26 12.99 0 100 -0.0
03/02/2021
13.11
 86,900 12.87 13.11 12.75 0 0 0
02/02/2021
12.87
 78,100 12.51 12.87 12.51 0 8,700 -0.2
01/02/2021
12.51
 87,900 12.90 12.99 12.51 0 8,000 -0.2
29/01/2021
12.90
 170,300 12.72 12.99 11.90 8,800 30,000 -0.4
28/01/2021
12.72
 268,200 13.66 13.66 12.72 0 43,000 -0.9
27/01/2021
13.66
 173,000 13.90 13.90 13.48 0 0 0
26/01/2021
13.90
 281,900 13.75 14.20 13.60 15,700 400 0.4
25/01/2021
13.75
 675,200 13.05 13.96 13.20 700 262,800 -6.0
22/01/2021
13.05
 155,100 13.05 13.20 12.93 31,300 26,600 0.1
21/01/2021
13.05
 154,600 12.84 13.20 12.81 200 40,300 -0.9
20/01/2021
12.84
 176,700 13.14 13.14 12.24 5,200 0 0.1
19/01/2021
13.14
 221,800 13.63 13.63 12.69 7,000 0 0.2
18/01/2021
13.63
 144,600 13.87 13.87 13.54 20,600 11,200 0.2
15/01/2021
13.87
 374,500 13.60 13.90 13.60 7,400 127,600 -2.7
14/01/2021
13.60
 595,100 12.99 13.60 12.93 300 378,600 -8.4
13/01/2021
12.99
 358,600 12.72 13.20 12.69 6,100 220,600 -4.6
12/01/2021
12.72
 123,400 12.78 12.78 12.57 5,300 24,200 -0.4
11/01/2021
12.78
 211,900 12.99 12.99 12.72 38,200 81,200 -0.9
08/01/2021
12.99
 219,200 12.81 13.11 12.84 8,800 53,900 -1.0
07/01/2021
12.81
 321,400 12.48 13.02 12.48 37,000 98,000 -1.3
06/01/2021
12.48
 141,900 12.39 12.63 12.39 2,000 37,100 -0.7
05/01/2021
12.39
 59,800 12.48 12.48 12.36 200 10,000 -0.2
04/01/2021
12.48
 262,000 12.24 12.48 12.15 40,200 171,000 -2.7
31/12/2020
12.24
 59,060 12.30 12.33 12.12 6,000 29,260 -0.5
30/12/2020
12.30
 101,680 12.27 12.45 12.27 5,440 36,050 -0.6
29/12/2020
12.27
 131,720 12.06 12.33 12.06 21,170 61,050 -0.8
28/12/2020
12.06
 120,100 11.87 12.06 11.78 33,870 28,530 0.1
25/12/2020
11.87
 41,470 11.99 11.99 11.87 9,400 6,000 0.1
24/12/2020
11.99
 54,200 12.09 12.12 11.87 60 31,370 -0.6

Chính sách bảo mật | Điều khoản sử dụng |