CTCP CNG Việt Nam (cng)

25.15
0.20
(0.80%)
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
(2025-11-05) 		-1.20 -4.59% 374,500 19,300 0.5
24.90
26.15
25.15
2 tháng
(2025-10-06) 		-2.05 -7.59% 888,200 13,700 0.3
24.90
27
25.15
3 tháng
(2025-09-08) 		-2.57 -9.33% 1,937,800 42,900 1.2
24.90
28.09
25.15
6 tháng
(2025-06-09) 		-1.90 -7.07% 7,362,900 -169,071 -4.4
24.90
28.72
25.15
12 tháng
(2024-12-10) 		-4.92 -16.47% 25,250,700 -353,061 -9.6
24.90
31.31
25.15
24 tháng
(2023-12-18) 		-0.45 -1.76% 104,301,500 -4,137,698 -129.7
24.90
36.33
25.15
36 tháng
(2022-12-21) 		8.51 51.73% 135,899,900 -2,353,698 -74.7
15.70
36.33
25.15
60 tháng
(2020-12-31) 		12.71 103.90% 271,573,060 -4,888,608 -132.8
12.24
36.33
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
13.15
 6,470 13.18 13.18 13.01 4,350 0 0.1
12/11/2018
13.18
 1,350 13.20 13.20 13.01 0 0 0
09/11/2018
13.20
 34,740 13.20 13.20 12.96 4,300 0 0.1
08/11/2018
13.20
 13,210 13.25 13.25 13.15 4,300 5,000 -0.0
07/11/2018
13.25
 13,240 13.35 13.35 13.20 0 0 0
06/11/2018
13.35
 24,370 13.30 13.35 13.01 900 0 0.0
05/11/2018
13.30
 3,270 13.42 13.42 13.25 2,400 0 0.1
02/11/2018
13.42
 2,010 13.20 13.42 13.20 1,188,770 1,188,770 0
01/11/2018
13.20
 2,380 13.18 14.08 13.18 1,100 0 0.0
31/10/2018
13.18
 1,050 13.18 13.18 13.18 0 0 0
30/10/2018
13.18
 5,310 13.10 13.18 13.05 3,100 2,000 0.0
29/10/2018
13.10
 1,280 13.15 13.15 13.10 1,200 0 0.0
26/10/2018
13.15
 8,290 12.98 13.15 13.05 0 0 0
25/10/2018
12.98
 12,830 13.27 13.27 12.96 4,300 4,500 -0.0
24/10/2018
13.27
 26,420 13.30 13.30 13.18 4,620 500 0.1
23/10/2018
13.30
 18,250 13.20 13.30 13.13 4,300 300 0.1
22/10/2018
13.20
 15,560 13.35 13.37 13.20 4,300 0 0.1
19/10/2018
13.35
 8,960 13.30 13.40 13.30 4,300 0 0.1
18/10/2018
13.30
 10,190 13.45 13.45 13.30 0 0 0
17/10/2018
13.45
 39,210 13.40 13.47 13.25 9,300 0 0.3
16/10/2018
13.40
 12,570 13.40 13.40 13.35 7,080 0 0.2
15/10/2018
13.40
 61,930 13.20 13.52 13.35 2,000 70 0.1
12/10/2018
13.20
 14,730 12.83 13.20 12.81 2,100 1,000 0.0
11/10/2018
12.83
 35,960 13.20 13.20 12.71 4,300 150 0.1
10/10/2018
13.20
 26,910 13.15 13.27 13.20 600 0 0.0
09/10/2018
13.15
 55,090 13.20 13.30 13.15 3,220 0 0.1
08/10/2018
13.20
 32,550 13.45 13.45 13.15 4,830 0 0.1
05/10/2018
13.45
 52,960 13.59 13.59 13.30 4,200 0 0.1
04/10/2018
13.59
 19,470 13.23 13.59 13.30 0 0 0
03/10/2018
13.23
 79,200 13.20 13.25 13.18 0 59,400 -1.6
02/10/2018
13.20
 125,880 13.01 13.30 13.01 100 87,410 -2.4
01/10/2018
13.01
 55,210 13.01 13.13 12.98 4,240 43,190 -1.0
28/09/2018
13.01
 16,620 13.20 13.20 13.01 0 14,150 -0.4
27/09/2018
13.20
 260 13.20 13.20 13.18 0 0 0
26/09/2018
13.20
 28,120 12.86 13.20 12.86 0 0 0
25/09/2018
12.86
 102,310 12.91 12.91 12.86 4,500 51,410 -1.2

Chính sách bảo mật | Điều khoản sử dụng |