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)
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
24/09/2018
12.91
 21,130 12.93 12.96 12.86 1,200 6,840 -0.1
21/09/2018
12.93
 13,500 12.96 13.20 12.86 4,500 9,570 -0.1
20/09/2018
12.96
 34,280 12.93 12.96 12.93 4,450 18,760 -0.4
19/09/2018
12.93
 16,870 12.93 13.13 12.93 4,960 15,600 -0.3
18/09/2018
12.93
 8,400 12.93 12.96 12.93 4,500 5,880 -0.0
17/09/2018
12.93
 11,590 12.98 12.98 12.91 5,410 5,720 -0.0
14/09/2018
12.98
 8,530 12.98 13.01 12.93 4,910 8,270 -0.1
13/09/2018
12.98
 9,510 13.01 13.01 12.93 4,400 9,510 -0.1
12/09/2018
13.01
 12,260 13.15 13.15 12.93 1,200 10,300 -0.2
11/09/2018
13.15
 4,100 13.15 13.20 13.15 3,100 3,800 -0.0
10/09/2018
13.15
 3,760 13.15 13.20 13.15 2,590 950 0.0
07/09/2018
13.15
 7,510 13.20 13.20 12.96 4,300 4,170 0.0
06/09/2018
13.20
 25,560 13.20 13.20 13.15 4,300 17,160 -0.3
05/09/2018
13.20
 10,460 13.15 13.20 13.15 4,140 8,460 -0.1
04/09/2018
13.15
 35,850 13.20 13.20 13.15 3,690 33,590 -0.8
31/08/2018
13.20
 18,970 13.20 13.20 13.15 4,320 16,100 -0.3
30/08/2018
13.20
 24,900 13.25 13.25 13.20 4,300 20,000 -0.4
29/08/2018
13.25
 16,550 13.37 13.40 13.20 4,200 9,020 -0.1
28/08/2018
13.37
 14,660 13.30 13.37 13.20 4,300 0 0.1
27/08/2018
13.30
 5,070 13.30 13.45 13.25 3,420 1,000 0.1
24/08/2018
13.30
 4,040 13.05 13.30 13.15 0 0 0
23/08/2018
13.05
 24,190 13.20 13.30 13.05 1,800 6,500 -0.1
22/08/2018
13.20
 5,800 13.15 13.20 13.01 800 1,300 -0.0
21/08/2018
13.15
 6,200 12.96 13.18 12.96 2,180 1,520 0.0
20/08/2018
12.96
 16,680 13.03 13.03 12.96 4,400 4,000 0.0
17/08/2018
13.03
 17,550 13.05 13.05 12.96 12,990 1,100 0.3
16/08/2018
13.05
 9,370 13.05 13.05 13.01 6,100 0 0.2
15/08/2018
13.05
 3,610 13.05 13.10 12.96 2,010 500 0.0
14/08/2018
13.05
 3,940 13.10 13.10 13.05 1,900 0 0.1
13/08/2018
13.10
 11,070 13.10 13.20 12.96 7,940 0 0.2
10/08/2018
13.10
 4,690 13.05 13.10 13.01 3,570 0 0.1
09/08/2018
13.05
 4,320 13.15 13.15 12.98 0 0 0
08/08/2018
13.15
 11,530 13.15 13.15 12.96 0 0 0
07/08/2018
13.15
 9,270 13.20 13.20 12.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |