CTCP CNG Việt Nam (cng)

27.20
0.90
(3.42%)
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
(2025-12-29) 		1.40 5.62% 936,200 10,800 0.3
24.45
27.20
27.20
2 tháng
(2025-12-01) 		1.30 5.20% 1,136,900 11,200 0.3
23.70
27.20
27.20
3 tháng
(2025-10-30) 		0.30 1.15% 1,583,100 23,800 0.6
23.70
27.20
27.20
6 tháng
(2025-08-01) 		-2.18 -7.65% 4,659,600 -96,500 -2.8
23.70
28.67
27.20
12 tháng
(2025-02-03) 		-2.94 -10.07% 20,112,600 -323,361 -8.7
23.70
30.87
27.20
24 tháng
(2024-02-15) 		-0.81 -2.99% 102,067,600 -4,043,298 -127.1
23.70
36.33
27.20
36 tháng
(2023-02-13) 		8.70 49.44% 134,217,100 -2,366,498 -75.4
17.57
36.33
27.20
60 tháng
(2021-02-23) 		11.80 81.35% 265,694,800 -3,460,048 -101.6
12.69
36.33
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
12.81
 25,460 12.83 12.83 12.76 0 0 0
10/04/2019
12.83
 28,110 12.81 12.83 12.74 10 2,910 -0.1
09/04/2019
12.81
 20,800 12.86 12.91 12.81 10 14,020 -0.4
08/04/2019
12.86
 33,650 12.88 12.88 12.83 0 31,670 -0.8
05/04/2019
12.88
 8,360 12.88 12.88 12.83 30 8,250 -0.2
04/04/2019
12.88
 55,480 13.05 13.05 12.83 1,050 48,970 -1.3
03/04/2019
13.05
 1,370 13.05 13.05 12.96 20 10 0.0
02/04/2019
13.05
 16,030 13.05 13.05 12.91 340 15,620 -0.4
01/04/2019
13.05
 71,470 13.08 13.13 12.91 60 43,040 -1.1
29/03/2019
13.08
 3,110 13.13 13.13 12.96 50 0 0.0
28/03/2019
13.13
 1,040 12.96 13.13 13.01 40 0 0.0
27/03/2019
12.96
 6,700 13.03 13.10 12.96 30 0 0.0
26/03/2019
13.03
 13,350 13.05 13.20 12.98 60 0 0.0
25/03/2019
13.05
 15,100 13.15 13.15 13.01 30 0 0.0
22/03/2019
13.15
 16,630 13.03 13.18 13.05 70 0 0.0
21/03/2019
13.03
 18,790 13.10 13.13 13.01 0 1,030 -0.0
20/03/2019
13.10
 39,100 13.15 13.15 13.05 190 0 0.0
19/03/2019
13.15
 46,180 13.20 13.20 13.05 260 7,150 -0.2
18/03/2019
13.20
 25,270 13.05 13.30 13.05 3,670 0 0.1
15/03/2019
13.05
 16,170 13.25 13.35 13.05 80 0 0.0
14/03/2019
13.25
 25,830 13.20 13.35 13.20 11,680 0 0.3
13/03/2019
13.20
 54,480 13.03 13.40 12.96 150 0 0.0
12/03/2019
13.03
 22,400 12.96 13.05 12.93 0 0 0
11/03/2019
12.96
 19,400 13.10 13.18 12.96 40 0 0.0
08/03/2019
13.10
 32,860 12.91 13.25 12.88 180 0 0.0
07/03/2019
12.91
 30,930 12.91 12.93 12.86 50 5,000 -0.1
06/03/2019
12.91
 21,680 12.83 12.96 12.86 140 4,400 -0.1
05/03/2019
12.83
 32,160 12.83 12.93 12.83 60 8,000 -0.2
04/03/2019
12.83
 36,360 12.81 12.88 12.81 2,300 5,000 -0.1
01/03/2019
12.81
 41,480 13.03 13.03 12.81 20 10,000 -0.3
28/02/2019
13.03
 13,060 13.03 13.20 12.86 1,910 2,600 -0.0
27/02/2019
13.03
 3,530 12.96 13.13 12.88 70 400 -0.0
26/02/2019
12.96
 21,050 12.96 13.01 12.81 150 4,440 -0.1
25/02/2019
12.96
 26,700 12.83 13.15 12.83 4,880 3,600 0.0
22/02/2019
12.83
 26,320 12.91 12.91 12.76 1,390 0 0.0
21/02/2019
12.91
 60,800 12.76 13.05 12.79 3,260 0 0.1
20/02/2019
12.76
 18,090 12.81 12.93 12.76 3,670 4,000 -0.0
19/02/2019
12.81
 21,590 12.76 13.05 12.76 1,810 7,920 -0.2
18/02/2019
12.76
 191,750 12.69 13.18 12.71 35,950 185,700 -3.9
15/02/2019
12.69
 9,050 12.69 12.71 12.66 1,000 2,750 -0.0
14/02/2019
12.69
 27,070 12.71 12.71 12.69 0 2,550 -0.1
13/02/2019
12.71
 64,440 12.71 12.71 12.69 0 35,990 -0.9
12/02/2019
12.71
 68,360 12.71 12.71 12.66 4,790 19,740 -0.4
11/02/2019
12.71
 31,100 12.71 12.71 12.69 0 29,000 -0.8
01/02/2019
12.71
 29,720 12.71 12.71 12.66 0 21,740 -0.6
31/01/2019
12.71
 57,910 12.64 12.71 12.61 0 54,510 -1.4
30/01/2019
12.64
 7,160 12.69 12.71 12.61 0 0 0
29/01/2019
12.69
 7,310 12.66 12.71 12.61 270 10 0.0
28/01/2019
12.66
 19,990 12.69 12.69 12.66 4,990 0 0.1
25/01/2019
12.69
 7,870 12.69 12.69 12.61 0 0 0
24/01/2019
12.69
 10,680 12.69 12.69 12.66 0 0 0
23/01/2019
12.69
 3,390 12.71 12.71 12.69 0 3,300 -0.1
22/01/2019
12.71
 7,610 12.71 12.71 12.66 0 6,420 -0.2
21/01/2019
12.71
 5,050 12.66 12.71 12.66 200 630 -0.0
18/01/2019
12.66
 5,360 12.71 12.71 12.66 0 2,500 -0.1
17/01/2019
12.71
 16,860 12.71 12.71 12.61 1,000 8,970 -0.2
16/01/2019
12.71
 5,280 12.71 13.27 12.64 0 1,690 -0.0
15/01/2019
12.71
 8,660 12.71 12.71 12.69 0 7,760 -0.2
14/01/2019
12.71
 4,190 12.71 12.71 12.66 0 3,120 -0.1
11/01/2019
12.71
 6,600 12.71 12.71 12.61 0 0 0
10/01/2019
12.71
 5,680 12.71 12.71 12.69 0 0 0
09/01/2019
12.71
 3,630 12.74 12.74 12.52 0 520 -0.0
08/01/2019
12.74
 2,800 12.71 12.74 12.61 0 0 0
07/01/2019
12.71
 420 12.74 12.74 12.54 0 210 -0.0
04/01/2019
12.74
 80,640 12.71 12.74 12.47 0 80,000 -2.0
03/01/2019
12.71
 15,610 12.71 12.71 12.59 0 0 0
02/01/2019
12.71
 12,110 12.71 12.71 12.64 0 0 0
28/12/2018
12.71
 5,110 12.66 12.71 12.52 1,660 2,400 -0.0
27/12/2018
12.66
 12,970 12.64 12.66 12.52 0 0 0
26/12/2018
12.64
 1,860 12.61 12.64 12.61 0 0 0
25/12/2018
12.61
 16,030 12.83 12.83 12.37 0 0 0
24/12/2018
12.83
 17,420 12.66 12.83 12.61 2,500 0 0.1
21/12/2018
12.66
 27,930 12.66 12.66 12.57 20 0 0.0
20/12/2018
12.66
 4,590 12.66 12.66 12.52 2,070 0 0.1
19/12/2018
12.66
 7,550 12.71 12.71 12.49 1,500 0 0.0
18/12/2018
12.71
 10,300 12.61 12.71 12.47 3,600 0 0.1
17/12/2018
12.61
 5,080 12.71 12.71 12.61 3,600 1,880 0.0
14/12/2018
12.71
 40,220 12.71 12.71 12.61 3,600 34,040 -0.8
13/12/2018
12.71
 18,350 12.71 12.81 12.69 500 13,770 -0.3
12/12/2018
12.71
 18,650 12.69 12.71 12.66 3,740 0 0.1
11/12/2018
12.69
 3,880 12.69 12.69 12.64 0 0 0
10/12/2018
12.69
 10,210 12.61 12.71 12.61 0 1,000 -0.0
07/12/2018
12.61
 14,110 12.71 13.08 12.57 3,600 3,000 0.0
06/12/2018
12.71
 13,000 12.71 12.81 12.61 3,600 2,000 0.0
05/12/2018
12.71
 10,360 12.66 13.35 12.64 4,350 2,570 0.0
04/12/2018
12.66
 41,310 12.71 12.71 12.66 1,000 30,760 -0.8
03/12/2018
12.71
 76,450 13.05 13.05 12.47 4,500 55,550 -1.3
30/11/2018
13.05
 6,060 13.18 13.18 12.76 3,000 0 0.1
29/11/2018
13.18
 3,340 12.86 13.18 12.76 0 700 -0.0
28/11/2018
12.86
 22,210 13.13 13.13 12.61 3,400 15,790 -0.3
27/11/2018
13.13
 4,330 13.05 13.13 12.96 1,400 1,130 0.0
26/11/2018
13.05
 12,500 12.96 13.10 12.76 1,100 2,840 -0.0
23/11/2018
12.96
 23,160 13.08 13.08 12.71 1,900 15,510 -0.4
22/11/2018
13.08
 560 13.08 13.08 13.01 0 150 -0.0
21/11/2018
13.08
 25,470 13.08 13.08 12.96 3,500 0 0.1
20/11/2018
13.08
 4,380 13.08 13.08 13.08 0 700 -0.0
19/11/2018
13.08
 23,600 13.13 13.13 12.96 3,500 0 0.1
16/11/2018
13.13
 22,880 13.13 13.13 12.96 2,600 0 0.1
15/11/2018
13.13
 2,490 13.15 13.15 13.13 0 0 0
14/11/2018
13.15
 14,200 13.15 13.15 13.01 4,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |