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)
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
10/07/2019
12.69
 22,100 12.45 12.83 12.53 0 200 -0.0
09/07/2019
12.45
 3,370 12.37 12.45 12.40 0 0 0
08/07/2019
12.37
 14,950 12.40 12.42 12.37 10,120 0 0.2
05/07/2019
12.40
 3,360 12.40 12.40 12.40 3,360 0 0.1
04/07/2019
12.40
 17,420 12.40 12.45 12.34 0 670 -0.0
03/07/2019
12.40
 24,630 12.32 12.40 12.32 2,000 0 0.0
02/07/2019
12.32
 34,820 12.32 12.34 12.32 13,990 0 0.3
01/07/2019
12.32
 8,410 12.34 12.40 12.29 1,670 0 0.0
28/06/2019
12.34
 17,200 12.34 12.40 12.29 11,400 0 0.3
27/06/2019
12.34
 8,830 12.24 12.34 12.24 7,190 0 0.2
26/06/2019
12.24
 14,490 12.29 12.37 12.24 10,330 0 0.2
25/06/2019
12.29
 20,930 12.24 12.86 12.24 0 0 0
24/06/2019
12.24
 15,090 12.18 12.24 12.18 5,700 0 0.1
21/06/2019
12.18
 21,630 12.24 12.29 12.16 5,100 0 0.1
20/06/2019
12.24
 12,650 12.26 12.29 12.18 6,160 3,000 0.1
19/06/2019
12.26
 19,550 12.26 12.29 12.18 5,100 0 0.1
18/06/2019
12.26
 16,920 12.29 12.80 12.21 2,530 0 0.1
17/06/2019
12.29
 17,720 12.29 12.29 12.18 1,180 0 0.0
14/06/2019
12.29
 8,800 12.34 12.34 12.18 4,610 0 0.1
13/06/2019
12.34
 31,570 12.18 12.34 12.16 510 0 0.0
12/06/2019
12.18
 11,040 12.16 12.21 12.16 1,000 0 0.0
11/06/2019
12.16
 45,890 12.21 12.77 12.13 4,460 0 0.1
10/06/2019
12.21
 37,090 12.13 12.26 12.13 1,800 0 0.0
07/06/2019
12.13
 4,530 12.10 12.77 12.07 110 0 0.0
06/06/2019
12.10
 15,120 12.16 12.24 12.02 5,200 0 0.1
05/06/2019
12.16
 33,480 12.24 12.24 12.10 2,700 0 0.1
04/06/2019
12.24
 12,080 11.91 12.29 11.91 20 0 0.0
03/06/2019
11.91
 61,760 12.51 12.61 11.91 5,330 1,900 0.1
31/05/2019
12.51
 32,030 12.51 12.88 12.51 5,000 0 0.1
30/05/2019
12.51
 26,910 12.61 13.21 12.51 1,990 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |