CTCP CNG Việt Nam (cng)

23.20
0
(0%)
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
(2026-04-06) 		-0.35 -1.49% 247,900 3,000 0.0
23.15
25.20
23.20
2 tháng
(2026-03-05) 		-3.35 -12.64% 890,000 -9,200 -0.3
23.15
26.50
23.20
3 tháng
(2026-02-03) 		-3.70 -13.78% 1,780,800 -22,700 -0.6
23.15
28.45
23.20
6 tháng
(2025-11-05) 		-3 -11.47% 3,505,500 -19,300 -0.6
23.15
28.45
23.20
12 tháng
(2025-05-09) 		-3.27 -12.36% 11,735,900 -219,271 -5.9
23.15
28.72
23.20
24 tháng
(2024-05-14) 		-6.51 -21.95% 73,140,800 -886,878 -28.0
23.15
36.33
23.20
36 tháng
(2023-05-22) 		2.02 9.55% 131,198,900 -3,450,098 -106.0
21.13
36.33
23.20
60 tháng
(2021-05-31) 		10.01 76.14% 254,924,600 -1,684,848 -58.5
13.11
36.33
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |