CTCP CNG Việt Nam (cng)

23.40
0.20
(0.86%)
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)
28/11/2019
12.53
 6,370 12.56 12.56 12.40 3,320 0 0.1
27/11/2019
12.56
 28,970 12.40 12.56 12.40 13,600 0 0.3
26/11/2019
12.40
 16,790 12.34 12.45 12.40 0 0 0
25/11/2019
12.34
 7,170 12.34 12.34 12.34 0 0 0
22/11/2019
12.34
 3,820 12.34 12.40 12.34 3,440 0 0.1
21/11/2019
12.34
 12,810 12.37 12.37 12.34 9,380 0 0.2
20/11/2019
12.37
 6,670 12.37 12.37 12.37 290 0 0.0
19/11/2019
12.37
 1,480 12.40 12.40 12.37 1,190 0 0.0
18/11/2019
12.40
 6,900 12.40 12.40 12.02 0 5,510 -0.1
15/11/2019
12.40
 5,150 12.40 12.45 12.40 1,590 0 0.0
14/11/2019
12.40
 4,530 12.40 12.40 12.40 3,100 0 0.1
13/11/2019
12.40
 14,880 12.40 12.45 12.40 14,880 0 0.3
12/11/2019
12.40
 19,910 12.37 12.51 12.37 11,710 0 0.3
11/11/2019
12.37
 9,720 12.40 12.42 12.37 3,060 0 0.1
08/11/2019
12.40
 3,240 12.40 12.40 12.37 2,400 0 0.1
07/11/2019
12.40
 11,040 12.40 12.45 12.37 9,700 0 0.2
06/11/2019
12.40
 10,900 12.40 12.42 12.40 2,790 0 0.1
05/11/2019
12.40
 8,520 12.37 12.40 12.32 2,200 0 0.1
04/11/2019
12.37
 13,240 12.37 12.40 12.29 9,030 0 0.2
01/11/2019
12.37
 13,840 12.42 12.42 12.29 5,630 0 0.1
31/10/2019
12.42
 6,130 12.40 12.45 12.37 2,400 0 0.1
30/10/2019
12.40
 11,030 12.42 12.42 12.40 8,610 0 0.2
29/10/2019
12.42
 10,080 12.42 12.56 12.40 7,090 0 0.2
28/10/2019
12.42
 34,550 12.40 12.56 12.40 8,000 0 0.2
25/10/2019
12.40
 9,180 12.45 12.88 12.40 1,960 0 0.0
24/10/2019
12.45
 6,710 12.42 12.45 12.40 6,550 0 0.2
23/10/2019
12.42
 4,360 12.42 12.45 12.42 0 0 0
22/10/2019
12.42
 18,510 12.42 12.42 12.40 17,240 0 0.4
21/10/2019
12.42
 46,280 12.40 12.56 12.40 25,510 10,000 0.4
18/10/2019
12.40
 34,210 12.45 12.56 12.37 2,500 0 0.1
17/10/2019
12.45
 25,800 12.45 12.56 12.42 25,020 11,000 0.3
16/10/2019
12.45
 62,340 12.51 12.61 12.45 25,010 0 0.6
15/10/2019
12.51
 37,290 12.51 12.53 12.48 4,490 0 0.1
14/10/2019
12.51
 11,150 12.51 12.88 12.45 3,750 0 0.1
11/10/2019
12.51
 7,430 12.45 12.51 12.45 0 0 0
10/10/2019
12.45
 36,650 12.42 12.51 12.42 18,370 0 0.4
09/10/2019
12.42
 32,040 12.42 12.45 12.40 8,840 0 0.2
08/10/2019
12.42
 7,320 12.42 12.45 12.42 1,200 0 0.0
07/10/2019
12.42
 4,260 12.45 12.48 12.42 3,500 0 0.1
04/10/2019
12.45
 3,510 12.40 12.45 12.40 2,480 0 0.1
03/10/2019
12.40
 16,000 12.45 12.45 12.40 10,000 0 0.2
02/10/2019
12.45
 12,860 12.48 12.51 12.45 5,800 0 0.1
01/10/2019
12.48
 9,650 12.48 12.48 12.45 6,000 0 0.1
30/09/2019
12.48
 6,470 12.48 12.48 12.45 2,600 0 0.1
27/09/2019
12.48
 10,850 12.48 12.51 12.45 9,070 0 0.2
26/09/2019
12.48
 6,950 12.45 12.48 12.45 0 0 0
25/09/2019
12.45
 60,480 12.45 12.61 12.42 12,770 0 0.3
24/09/2019
12.45
 35,300 12.45 12.45 12.42 10,200 0 0.2
23/09/2019
12.45
 36,870 12.34 12.51 12.40 11,000 0 0.3
20/09/2019
12.34
 31,060 12.40 12.51 12.34 580 0 0.0
19/09/2019
12.40
 17,420 12.32 12.61 12.32 110 0 0.0
18/09/2019
12.32
 8,700 12.29 12.67 12.32 240 0 0.0
17/09/2019
12.29
 23,630 12.34 12.34 12.26 11,440 0 0.3
16/09/2019
12.34
 9,730 12.29 12.34 12.24 1,390 0 0.0
13/09/2019
12.29
 12,600 12.32 12.32 12.21 4,200 0 0.1
12/09/2019
12.32
 33,060 12.26 12.42 12.26 150 0 0.0
11/09/2019
12.26
 7,500 12.34 12.34 12.26 2,200 0 0.1
10/09/2019
12.34
 8,470 12.29 12.34 12.29 1,850 0 0.0
09/09/2019
12.29
 9,730 12.34 12.34 12.29 5,070 1,890 0.1
06/09/2019
12.34
 13,590 12.37 12.37 12.32 5,000 0 0.1
05/09/2019
12.37
 10,510 12.37 12.42 12.29 8,320 0 0.2
04/09/2019
12.37
 8,310 12.29 12.37 12.26 1,660 0 0.0
03/09/2019
12.29
 930 12.29 12.42 12.29 760 0 0.0
30/08/2019
12.29
 6,230 12.37 12.42 12.24 3,430 0 0.1
29/08/2019
12.37
 3,730 12.37 12.40 12.37 1,000 0 0.0
28/08/2019
12.37
 1,020 12.34 12.42 12.37 0 0 0
27/08/2019
12.34
 27,720 12.40 12.45 12.34 7,510 0 0.2
26/08/2019
12.40
 30,200 12.24 12.40 12.21 0 0 0
23/08/2019
12.24
 21,440 12.24 12.32 12.24 10,100 0 0.2
22/08/2019
12.24
 10,100 12.24 12.51 12.18 10 0 0.0
21/08/2019
12.24
 37,670 12.34 12.40 12.21 20 0 0.0
20/08/2019
12.34
 24,730 12.40 12.40 12.24 12,600 200 0.3
19/08/2019
12.40
 6,480 12.40 12.40 12.02 1,840 0 0.0
16/08/2019
12.40
 47,410 12.40 12.56 11.86 110 0 0.0
15/08/2019
12.40
 10,830 12.29 12.40 12.07 4,600 0 0.1
14/08/2019
12.29
 8,480 12.40 12.67 12.24 880 0 0.0
13/08/2019
12.40
 8,520 12.40 12.67 12.37 50 0 0.0
12/08/2019
12.40
 3,740 12.40 12.40 12.34 0 0 0
09/08/2019
12.40
 14,400 12.51 12.51 12.34 5,000 0 0.1
08/08/2019
12.51
 6,630 12.29 12.67 12.26 2,480 400 0.0
07/08/2019
12.29
 8,760 12.67 12.67 12.18 10 0 0.0
06/08/2019
12.67
 17,470 12.83 12.83 12.18 1,120 0 0.0
05/08/2019
12.83
 1,560 12.88 12.91 12.64 100 0 0.0
02/08/2019
12.88
 2,370 12.67 12.91 12.40 130 0 0.0
01/08/2019
12.67
 800 12.67 12.72 12.67 0 0 0
31/07/2019
12.67
 11,140 12.67 12.72 12.45 5,010 250 0.1
30/07/2019
12.67
 11,780 12.77 12.91 12.67 6,170 0 0.1
29/07/2019
12.77
 12,200 12.77 12.88 12.77 9,900 0 0.2
26/07/2019
12.77
 10,110 12.88 12.88 12.77 9,630 0 0.2
25/07/2019
12.88
 11,730 12.77 12.94 12.77 5,540 0 0.1
24/07/2019
12.77
 15,990 12.94 12.94 12.77 9,410 0 0.2
23/07/2019
12.94
 39,840 13.02 13.02 12.94 30,240 0 0.7
22/07/2019
13.02
 30,050 12.94 13.15 12.77 26,160 0 0.6
19/07/2019
12.94
 45,340 13.15 13.15 12.77 1,800 0 0.0
18/07/2019
13.15
 5,120 13.15 13.15 12.94 4,400 0 0.1
17/07/2019
13.15
 2,660 13.21 13.21 12.94 0 0 0
16/07/2019
13.21
 153,830 12.69 13.31 12.69 100 0 0.0
15/07/2019
12.69
 25,220 12.77 12.77 12.67 13,900 0 0.3
12/07/2019
12.77
 37,240 12.77 12.86 12.77 10,500 0 0.2
11/07/2019
12.77
 10,230 12.69 12.77 12.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |