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) 		-2.05 -7.75% 1,125,100 8,700 0.2
23.95
28.45
24.60
2 tháng
(2026-01-19) 		-1.20 -4.69% 1,858,000 -28,300 -0.8
23.95
28.45
24.60
3 tháng
(2025-12-18) 		-0.10 -0.41% 2,622,000 -23,000 -0.6
23.70
28.45
24.60
6 tháng
(2025-09-19) 		-3.30 -11.91% 3,990,600 -11,300 -0.3
23.70
28.45
24.60
12 tháng
(2025-03-24) 		-5.13 -17.38% 15,749,700 -324,071 -8.7
23.70
30.40
24.60
24 tháng
(2024-03-28) 		-8.23 -25.21% 88,136,500 -763,378 -22.0
23.70
36.33
24.60
36 tháng
(2023-04-03) 		5.65 30.10% 133,281,400 -3,356,198 -103.2
18.69
36.33
24.60
60 tháng
(2021-04-13) 		9.78 66.86% 258,996,500 -1,881,748 -62.7
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)
05/08/2020
10.95
 3,390 10.98 10.98 10.86 0 0 0
04/08/2020
10.98
 9,050 10.81 11.03 10.81 100 1,140 -0.0
03/08/2020
10.81
 1,940 10.81 11.03 10.81 0 0 0
31/07/2020
10.81
 520 10.69 11.14 10.61 0 0 0
30/07/2020
10.69
 4,580 10.69 10.69 10.47 0 12,500 -0.2
29/07/2020
10.69
 31,350 10.98 10.98 10.58 0 12,500 -0.2
28/07/2020
10.98
 11,420 11.09 11.09 10.44 0 0 0
27/07/2020
11.09
 18,690 11.31 11.31 10.92 2,500 0 0.0
24/07/2020
11.31
 15,380 11.60 11.60 11.29 0 5,000 -0.1
23/07/2020
11.60
 5,050 11.65 11.65 11.48 0 0 0
22/07/2020
11.65
 7,560 11.51 11.65 11.48 0 0 0
21/07/2020
11.51
 5,990 11.62 11.71 11.51 0 0 0
20/07/2020
11.62
 9,090 11.62 11.62 11.51 2,500 0 0.1
17/07/2020
11.62
 20,860 11.65 11.65 11.57 0 0 0
16/07/2020
11.65
 950 11.60 11.65 11.65 0 0 0
15/07/2020
11.60
 2,330 11.65 11.65 11.60 0 0 0
14/07/2020
11.65
 15,010 11.71 11.71 11.60 450 0 0.0
13/07/2020
11.71
 11,980 11.82 11.82 11.65 0 0 0
10/07/2020
11.82
 14,130 11.99 11.99 11.65 4,600 0 0.1
09/07/2020
11.99
 14,570 11.93 12.02 11.82 1,100 10 0.0
08/07/2020
11.93
 11,570 11.82 11.93 11.76 3,100 0 0.1
07/07/2020
11.82
 14,050 11.76 11.82 11.68 940 0 0.0
06/07/2020
11.76
 5,660 11.74 11.76 11.65 2,950 0 0.1
03/07/2020
11.74
 0 11.74 11.74 11.74 0 0 0
02/07/2020
11.74
 10,400 11.71 11.74 11.71 9,400 5,830 0.1
01/07/2020
11.71
 8,200 11.62 11.71 11.65 40 0 0.0
30/06/2020
11.62
 28,720 11.71 11.76 11.62 15,000 0 0.3
29/06/2020
11.71
 12,110 11.76 11.76 11.62 15,000 0 0.3
26/06/2020
11.76
 16,380 11.68 11.82 11.68 15,000 0 0.3
25/06/2020
11.68
 10,570 11.79 11.79 11.65 0 0 0
24/06/2020
11.79
 42,640 11.65 11.82 11.65 15,000 5,120 0.2
23/06/2020
11.65
 10,830 11.57 11.82 11.57 1,000 2,680 -0.0
22/06/2020
11.57
 50,900 11.71 11.71 11.54 0 2,200 -0.0
19/06/2020
11.71
 6,610 11.65 11.76 11.65 2,710 2,750 -0.0
18/06/2020
11.65
 28,850 11.65 11.65 11.60 0 5,580 -0.1
17/06/2020
11.65
 10,160 11.65 11.65 11.62 100 2,100 -0.0
16/06/2020
11.65
 18,050 11.51 11.65 11.51 3,090 2,870 0.0
15/06/2020
11.51
 30,250 11.74 11.74 11.51 8,000 1,700 0.1
12/06/2020
11.74
 12,970 11.74 11.74 11.48 3,400 1,460 0.0
11/06/2020
11.74
 229,850 11.90 11.99 11.74 25,860 45,000 -0.4
10/06/2020
11.90
 62,390 11.99 11.99 11.76 500 13,540 -0.3
09/06/2020
11.99
 57,390 11.99 11.99 11.79 6,520 16,730 -0.2
08/06/2020
11.99
 83,660 11.99 12.10 11.82 0 12,810 -0.3
05/06/2020
11.99
 9,040 12.02 12.02 11.82 0 0 0
04/06/2020
12.02
 14,820 12.13 12.13 11.82 0 0 0
03/06/2020
12.13
 60,130 11.90 12.13 11.82 0 0 0
02/06/2020
11.90
 64,250 12.16 12.21 11.82 0 6,330 -0.1
01/06/2020
12.16
 19,510 12.33 12.33 12.10 0 0 0
29/05/2020
12.33
 60,450 12.10 12.38 11.82 0 0 0
28/05/2020
12.10
 95,090 11.82 12.38 11.82 0 0 0
27/05/2020
11.82
 40,760 11.82 12.05 11.65 0 0 0
26/05/2020
11.82
 24,630 11.71 11.82 11.68 0 0 0
25/05/2020
11.71
 3,860 11.68 11.82 11.62 0 0 0
22/05/2020
11.68
 16,690 11.68 11.68 11.48 530 0 0.0
21/05/2020
11.68
 27,490 11.65 11.82 11.68 0 10,600 -0.2
20/05/2020
11.65
 5,620 11.65 11.71 11.65 0 4,400 -0.1
19/05/2020
11.65
 17,280 11.76 11.76 11.57 0 5,500 -0.1
18/05/2020
11.76
 4,980 11.62 11.82 11.51 0 1,500 -0.0
15/05/2020
11.62
 23,570 11.71 11.71 11.60 0 4,540 -0.1
14/05/2020
11.71
 29,770 11.74 11.74 11.71 0 3,300 -0.1
13/05/2020
11.74
 25,030 11.74 11.99 11.71 0 0 0
12/05/2020
11.74
 42,670 11.74 11.74 11.68 0 11,760 -0.2
11/05/2020
11.74
 11,550 11.74 11.74 11.68 0 0 0
08/05/2020
11.74
 64,570 11.99 11.99 11.57 0 0 0
07/05/2020
11.99
 570 11.71 11.99 11.76 520 0 0.0
06/05/2020
11.71
 13,520 11.71 11.82 11.71 610 0 0.0
05/05/2020
11.71
 25,620 11.71 11.74 11.71 0 4,190 -0.1
04/05/2020
11.71
 11,800 11.71 11.74 11.65 5,600 11,790 -0.1
29/04/2020
11.71
 24,310 11.71 11.74 11.68 6,190 20,000 -0.3
28/04/2020
11.71
 10,790 11.71 11.74 11.71 5,600 1,690 0.1
27/04/2020
11.71
 24,280 11.82 11.82 11.71 6,570 14,660 -0.2
24/04/2020
11.82
 25,320 11.71 11.82 11.71 4,850 15,000 -0.2
23/04/2020
11.71
 54,370 11.82 12.10 11.71 9,790 40,000 -0.6
22/04/2020
11.82
 13,180 11.76 11.90 11.71 6,400 0 0.1
21/04/2020
11.76
 13,450 12.27 12.27 11.76 4,440 0 0.1
20/04/2020
12.27
 22,560 11.65 12.27 11.65 0 0 0
17/04/2020
11.65
 9,310 11.48 11.71 11.48 4,130 0 0.1
16/04/2020
11.48
 3,890 11.54 11.82 11.48 0 0 0
15/04/2020
11.54
 27,000 11.26 11.54 11.26 5,900 0 0.1
14/04/2020
11.26
 11,560 11.26 11.76 11.26 5,800 0 0.1
13/04/2020
11.26
 19,140 11.26 11.54 11.23 1,100 0 0.0
10/04/2020
11.26
 13,140 11.26 11.29 11.20 7,410 0 0.1
09/04/2020
11.26
 44,000 11.09 11.26 11.12 0 0 0
08/04/2020
11.09
 12,610 11.12 11.20 11.09 5,900 0 0.1
07/04/2020
11.12
 18,130 11.09 11.26 11.12 0 5,000 -0.1
06/04/2020
11.09
 14,900 10.84 11.26 10.95 0 3,000 -0.1
03/04/2020
10.84
 1,340 10.75 10.84 10.78 0 0 0
01/04/2020
10.75
 15,870 10.81 10.86 10.69 6,100 0 0.1
31/03/2020
10.81
 24,040 10.98 11.23 10.81 6,010 0 0.1
30/03/2020
10.98
 16,280 11.26 11.26 10.92 5,930 0 0.1
27/03/2020
11.26
 10,450 11.26 11.26 11.20 5,900 5,680 0.0
26/03/2020
11.26
 17,710 11.26 11.26 11.26 5,900 5,000 0.0
25/03/2020
11.26
 23,680 11.26 11.31 11.26 5,400 2,320 0.1
24/03/2020
11.26
 14,420 11.31 11.31 11.20 5,800 0 0.1
23/03/2020
11.31
 11,380 11.82 11.82 11.31 5,600 0 0.1
20/03/2020
11.82
 15,490 11.60 11.82 11.54 5,700 6,520 -0.0
19/03/2020
11.60
 17,850 11.60 11.82 11.54 7,900 0 0.2
18/03/2020
11.60
 10,400 11.60 11.93 11.57 7,900 0 0.2
17/03/2020
11.60
 11,410 11.62 11.62 11.57 3,200 0 0.1
16/03/2020
11.62
 14,380 11.65 11.65 11.62 12,540 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |