Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2020	13.31	40	13.21	13.45	13.31	30	0	0.0
15/01/2020	13.21	1,050	13.42	13.42	13.21	1,050	0	0.0
14/01/2020	13.42	3,780	13.21	13.75	12.94	80	0	0.0
13/01/2020	13.21	7,940	13.37	13.37	12.77	7,810	0	0.2
10/01/2020	13.37	11,900	13.26	14.12	13.21	4,750	10,000	-0.1
09/01/2020	13.26	6,600	13.42	13.42	13.21	2,630	0	0.1
08/01/2020	13.42	8,080	13.42	13.42	12.91	6,950	6,000	0.0
07/01/2020	13.42	1,580	13.21	13.42	13.42	580	0	0.0
06/01/2020	13.21	9,610	13.26	13.48	13.21	5,450	0	0.1
03/01/2020	13.26	21,080	13.37	13.37	13.26	16,160	9,490	0.2
02/01/2020	13.37	15,590	13.48	13.48	13.26	20	0	0.0
31/12/2019	13.48	63,350	13.15	13.48	12.83	19,020	0	0.5
30/12/2019	13.15	27,770	12.88	13.15	12.61	1,360	0	0.0
27/12/2019	12.88	130	12.91	12.91	12.69	130	0	0.0
26/12/2019	12.91	130	12.91	12.91	12.69	30	0	0.0
25/12/2019	12.91	3,210	12.94	12.94	12.67	1,990	0	0.0
24/12/2019	12.94	5,620	12.53	13.18	12.53	1,360	0	0.0
23/12/2019	12.53	8,480	12.53	12.59	12.53	1,680	3,000	-0.0
20/12/2019	12.53	1,350	12.59	12.61	12.53	0	0	0
19/12/2019	12.59	10	12.59	12.59	12.59	0	0	0
18/12/2019	12.59	5,730	12.59	12.61	12.59	5,630	0	0.1
17/12/2019	12.59	11,530	12.61	12.61	12.59	5,900	5,510	0.0
16/12/2019	12.61	9,760	12.59	12.61	12.51	0	5,350	-0.1
13/12/2019	12.59	42,320	12.56	12.59	12.56	1,090	42,000	-1.0
12/12/2019	12.56	6,630	12.42	12.56	12.42	80	100	-0.0
11/12/2019	12.42	35,710	12.40	12.48	12.40	9,330	5,000	0.1
10/12/2019	12.40	7,690	12.40	12.45	12.40	2,420	5,240	-0.1
09/12/2019	12.40	6,000	12.40	12.40	12.40	1,710	0	0.0
06/12/2019	12.40	1,710	12.42	12.42	12.40	0	0	0
05/12/2019	12.42	6,330	12.40	12.42	12.32	3,210	0	0.1
04/12/2019	12.40	5,410	12.40	12.40	12.40	3,170	0	0.1
03/12/2019	12.40	9,520	12.40	12.45	12.34	6,350	0	0.1
02/12/2019	12.40	12,840	12.48	12.83	12.40	9,100	0	0.2
29/11/2019	12.48	6,160	12.53	12.53	12.45	1,520	6,000	-0.1
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

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-0.40	-1.79%	182,300	-1,190	0	22 23 22
2 tháng (2026-04-20)	-2.10	-8.71%	429,800	-5,190	0	22 24.10 22
3 tháng (2026-03-23)	-1.50	-6.38%	721,400	-1,190	-0.1	22 25.20 22
6 tháng (2025-12-22)	-2.50	-10.20%	3,409,800	-34,390	-0.9	22 28.45 22
12 tháng (2025-06-24)	-5.95	-21.29%	9,753,900	-177,461	-4.5	22 28.72 22
24 tháng (2024-07-01)	-8.35	-27.52%	58,708,300	-665,751	-20.5	22 36.33 22
36 tháng (2023-07-05)	-4.57	-17.20%	128,343,900	-3,963,288	-124.4	22 36.33 22
60 tháng (2021-07-15)	7.07	47.40%	249,495,700	-1,787,938	-61.0	13.11 36.33 22

CTCP CNG Việt Nam (cng)

THỐNG KÊ GIAO DỊCH