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)
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
06/08/2018
13.20
 31,500 13.20 13.69 12.71 1,900 12,990 -0.3
03/08/2018
13.20
 860 13.20 13.20 13.10 600 0 0.0
02/08/2018
13.20
 2,110 13.25 13.30 13.10 1,920 0 0.1
01/08/2018
13.25
 6,080 13.10 13.25 13.10 640 30 0.0
31/07/2018
13.10
 2,450 13.15 13.15 13.10 0 0 0
30/07/2018
13.15
 26,560 13.40 13.40 12.93 4,000 25,860 -0.6
27/07/2018
13.40
 8,470 13.42 13.42 12.98 7,550 7,660 -0.0
26/07/2018
13.42
 950 13.45 13.45 13.42 900 900 0
25/07/2018
13.45
 1,810 13.54 13.54 13.45 0 20 -0.0
24/07/2018
13.54
 5,310 13.20 13.54 12.91 4,310 5,200 -0.0
23/07/2018
13.20
 12,290 13.37 13.69 12.91 4,520 12,220 -0.2
20/07/2018
13.37
 5,420 13.20 13.59 13.20 3,610 5,310 -0.0
19/07/2018
13.20
 86,020 13.64 13.93 13.15 1,940 85,990 -2.3
18/07/2018
13.64
 1,480 13.69 13.79 13.30 1,220 0 0.0
17/07/2018
13.69
 4,950 13.49 13.69 13.20 4,210 0 0.1
16/07/2018
13.49
 12,750 13.54 14.08 13.49 20 0 0.0
13/07/2018
13.54
 8,460 13.59 13.59 13.35 1,730 0 0.0
12/07/2018
13.59
 3,450 13.59 13.59 13.45 10 0 0.0
11/07/2018
13.59
 22,760 13.74 13.74 12.81 3,400 0 0.1
10/07/2018
13.74
 7,960 13.59 13.93 13.59 2,110 0 0.1
09/07/2018
13.59
 5,670 13.59 13.64 13.59 1,500 0 0.0
06/07/2018
13.59
 4,530 13.64 13.64 13.25 530 0 0.0
05/07/2018
13.64
 11,830 13.69 13.89 13.20 3,860 40 0.1
04/07/2018
13.69
 6,920 13.76 13.76 13.30 2,420 0 0.1
03/07/2018
13.76
 6,380 13.93 13.93 13.45 3,200 0 0.1
02/07/2018
13.93
 7,810 13.59 13.93 13.45 710 0 0.0
29/06/2018
13.59
 3,130 13.69 13.69 13.45 1,720 0 0.0
28/06/2018
13.69
 7,490 13.64 13.69 13.35 1,300 0 0.0
27/06/2018
13.64
 3,560 13.64 13.64 13.62 1,500 0 0.0
26/06/2018
13.64
 3,080 13.64 13.64 13.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |