Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	27.57	68,700	27.95	28.00	27.57	5,000	0	0.1
04/09/2025	27.95	36,000	27.81	27.95	27.61	0	0	0
03/09/2025	27.81	50,500	27.66	27.90	27.66	0	0	0
29/08/2025	27.66	44,000	27.42	28.14	27.33	0	0	0
28/08/2025	27.18	40,600	27.37	27.57	27.18	0	0	0
27/08/2025	27.37	104,500	27.33	27.37	27.23	100	2,500	-0.1
26/08/2025	27.33	81,400	27.33	27.42	27.23	0	0	0
25/08/2025	27.23	32,900	27.33	27.42	27.23	0	0	0
22/08/2025	27.33	58,700	27.28	27.33	27.09	0	0	0
21/08/2025	27.28	119,100	27.61	27.61	27.18	1,100	46,400	-1.3
20/08/2025	27.33	117,400	27.61	27.61	27.33	1,000	57,300	-1.6
19/08/2025	27.66	170,100	27.81	27.90	27.61	0	35,500	-1.0
18/08/2025	27.81	20,700	27.42	27.90	27.42	0	0	0
15/08/2025	27.42	107,700	27.66	27.66	27.33	0	100	-0.0
14/08/2025	27.66	91,900	27.85	27.85	27.61	100	5,600	-0.2
13/08/2025	27.85	66,400	28.19	28.19	27.61	0	1,800	-0.1
12/08/2025	28.19	39,000	27.81	28.48	27.81	100	0	0.0
11/08/2025	28.00	57,300	28.67	28.67	27.85	8,500	3,200	0.2
08/08/2025	28.24	99,100	28.29	28.29	28.05	700	7,300	-0.2
07/08/2025	28.29	28,600	28.77	28.77	27.81	1,400	1,500	-0.0
06/08/2025	28.29	48,500	28.09	28.29	28.00	0	0	0
05/08/2025	28.29	66,900	28.67	28.67	28.24	0	300	-0.0
04/08/2025	28.67	24,900	27.90	28.67	27.90	100	400	-0.0
01/08/2025	28.48	64,600	28.38	28.86	28.05	0	0	0
31/07/2025	28.38	46,300	28.29	28.48	27.90	0	500	-0.0
30/07/2025	28.33	124,700	27.76	28.48	27.76	1,700	1,700	-0.0
29/07/2025	27.61	161,900	29.10	29.15	27.61	2,900	2,600	0.0
28/07/2025	28.72	139,300	28.29	28.86	28.19	500	2,200	-0.1
25/07/2025	28.14	105,900	27.95	28.48	27.90	0	700	-0.0
24/07/2025	27.76	348,300	27.66	27.76	27.57	2,200	0	0.1
23/07/2025	27.66	91,200	27.61	27.81	27.57	500	0	0.0
22/07/2025	27.61	346,400	27.76	27.76	27.52	500	0	0.0
21/07/2025	27.81	14,200	27.76	28.00	27.61	0	0	0
18/07/2025	27.76	32,700	27.66	27.95	27.66	0	7,500	-0.2
17/07/2025	27.66	240,000	28.14	28.14	27.66	0	0	0
16/07/2025	27.85	31,200	27.85	27.90	27.71	0	0	0
15/07/2025	27.71	126,900	27.90	28.14	27.66	4,600	600	0.1
14/07/2025	27.90	33,300	28.19	28.19	27.90	0	200	-0.0
11/07/2025	28.14	39,300	28.14	28.19	27.90	0	15,471	0
10/07/2025	28.14	52,100	28.09	28.19	27.81	0	1,800	0
09/07/2025	28.09	118,400	28.14	28.19	28.00	0	1,400	0
08/07/2025	28.05	45,800	27.90	28.05	27.85	0	1,800	-0.1
07/07/2025	27.90	19,500	27.81	28.14	27.66	0	1,600	-0.0
04/07/2025	27.85	70,900	27.85	27.85	27.57	0	400	-0.0
03/07/2025	27.85	108,000	27.90	28.05	27.33	0	800	-0.0
02/07/2025	27.95	37,100	28.14	28.14	26.85	2,700	2,200	0.0
01/07/2025	28.05	42,500	27.81	28.24	27.81	0	2,100	-0.1
30/06/2025	28.05	60,600	27.90	28.29	27.66	0	1,800	-0.1
27/06/2025	27.81	56,100	27.81	27.90	27.66	0	1,100	-0.0
26/06/2025	27.81	35,300	27.61	27.85	27.52	0	1,900	-0.1
25/06/2025	27.85	55,000	28.00	28.00	27.57	0	1,700	-0.0
24/06/2025	27.95	111,900	26.03	28.00	26.03	0	2,200	-0.1
23/06/2025	27.95	222,800	28.53	28.53	27.90	0	8,900	-0.3
20/06/2025	27.90	96,700	27.81	28.09	27.66	0	700	-0.0
19/06/2025	27.81	30,600	27.90	28.05	27.61	0	1,300	-0.0
18/06/2025	28.05	60,300	27.95	28.29	27.71	500	1,200	-0.0
17/06/2025	28.05	115,900	28.29	28.29	27.71	2,300	10,700	-0.2
16/06/2025	28.05	241,400	28.57	28.72	28.00	0	6,200	-0.2
13/06/2025	27.61	203,400	27.52	28.19	27.28	3,200	0	0.1
12/06/2025	27.18	29,100	26.94	27.33	26.94	900	0	0.0
11/06/2025	26.85	22,000	26.94	26.94	26.56	0	1,100	-0.0
10/06/2025	26.94	28,600	26.85	26.94	26.51	0	1,000	-0.0
09/06/2025	26.85	40,000	26.90	26.94	26.46	0	7,300	-0.2
06/06/2025	26.90	5,400	27.42	27.42	26.90	0	1,200	-0.0
05/06/2025	27.42	254,200	27.42	27.52	26.75	300	1,400	-0.0
04/06/2025	27.37	35,500	27.81	27.81	27.37	200	0	0.0
03/06/2025	27.52	40,700	27.37	27.52	27.37	0	100	-0.0
02/06/2025	27.37	22,400	27.52	27.57	27.33	0	800	-0.0
30/05/2025	27.57	15,500	27.66	27.66	27.33	0	700	-0.0
29/05/2025	27.76	7,100	28.00	28.00	27.42	0	200	-0.0
28/05/2025	27.76	155,500	27.14	27.95	27.14	1,900	200	0.0
27/05/2025	27.23	29,300	27.14	27.33	26.90	2,500	0	0.1
26/05/2025	27.28	27,000	27.04	27.28	26.94	400	100	0.0
23/05/2025	27.14	39,400	26.90	27.23	26.80	0	10,100	-0.3
22/05/2025	27.14	25,200	26.85	27.23	26.85	1,200	0	0
21/05/2025	27.18	64,900	26.90	27.18	26.90	1,500	4,600	-0.1
20/05/2025	27.09	45,200	26.70	27.33	26.70	1,800	5,000	-0.1
19/05/2025	27.09	45,700	27.28	27.28	26.94	200	600	0
16/05/2025	27.28	16,100	27.66	27.66	27.14	800	200	0
15/05/2025	27.81	66,600	27.47	27.81	27.33	700	0	0
14/05/2025	27.76	140,700	27.47	27.81	27.33	1,300	0	0
13/05/2025	27.52	143,800	26.61	27.52	26.61	1,200	1,800	0
12/05/2025	26.61	26,500	26.42	26.61	26.37	1,400	0	0
09/05/2025	26.42	35,300	26.37	26.56	26.37	0	0	0
08/05/2025	26.66	66,700	26.18	26.66	26.13	600	200	0
07/05/2025	26.18	42,200	26.22	26.37	26.18	3,000	0	0
06/05/2025	26.18	110,100	25.98	26.37	25.89	6,000	1,800	0
05/05/2025	25.98	60,100	26.08	26.08	25.79	0	8,900	0
29/04/2025	26.08	51,700	26.08	26.18	25.89	0	400	-0.0
28/04/2025	26.08	20,700	26.37	26.37	26.03	0	1,200	-0.0
25/04/2025	26.22	92,000	26.42	26.51	26.08	0	12,700	-0.3
24/04/2025	26.56	54,600	26.37	26.75	26.27	1,000	3,600	-0.1
23/04/2025	26.75	94,000	26.56	26.75	26.37	12,200	100	0.3
22/04/2025	26.56	119,800	26.66	26.66	24.83	9,700	18,600	-0.3
21/04/2025	26.66	63,900	26.85	26.94	26.66	4,000	10,600	-0.2
18/04/2025	27.33	58,200	27.95	27.95	27.23	0	6,100	-0.2
17/04/2025	27.23	81,400	27.61	27.61	26.94	5,900	3,300	0.1
16/04/2025	27.81	117,900	27.66	28.05	27.61	3,700	0	0.1
15/04/2025	27.85	132,300	27.47	28.29	27.47	14,900	2,400	0.4
14/04/2025	27.85	167,800	28.19	28.19	27.52	3,400	17,600	-0.4

Page:
1
2
3
>>

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)	0.95	3.82%	926,900	10,800	0.3	24.45 27.05 26.30
2 tháng (2025-11-28)	0.80	3.19%	1,149,500	11,100	0.3	23.70 27.05 26.30
3 tháng (2025-10-29)	-0.35	-1.34%	1,582,700	23,900	0.6	23.70 27.05 26.30
6 tháng (2025-07-31)	-2.53	-8.92%	4,696,600	-97,000	-2.8	23.70 28.67 26.30
12 tháng (2025-02-03)	-3.39	-11.61%	20,103,300	-323,361	-8.7	23.70 30.87 26.30
24 tháng (2024-02-07)	-1.21	-4.49%	102,172,200	-4,023,298	-126.5	23.70 36.33 26.30
36 tháng (2023-02-13)	8.25	46.88%	134,207,800	-2,366,498	-75.4	17.57 36.33 26.30
60 tháng (2021-02-22)	11.41	78.99%	265,864,100	-3,456,848	-101.6	12.69 36.33 26.30

CTCP CNG Việt Nam (cng)

THỐNG KÊ GIAO DỊCH