Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/04/2025	28.19	168,100	27.42	28.29	26.70	2,500	11,100	-0.2
10/04/2025	26.66	23,900	26.66	26.66	26.66	0	0	0
09/04/2025	24.93	301,000	23.73	25.12	23.73	18,600	8,700	0.2
08/04/2025	25.51	530,500	25.60	27.33	25.51	1,000	19,500	-0.5
04/04/2025	27.42	585,100	25.70	27.42	25.70	1,500	52,100	-1.4
03/04/2025	27.61	399,100	27.90	28.77	27.61	6,600	5,900	0.0
02/04/2025	29.68	38,700	29.92	30.11	29.68	1,200	10,000	-0.3
01/04/2025	30.16	79,100	30.11	30.25	29.68	0	26,400	-0.8
31/03/2025	30.16	195,700	29.82	30.16	29.63	0	59,100	-1.8
28/03/2025	30.16	64,300	30.59	30.59	30.01	0	4,100	-0.1
27/03/2025	30.20	84,700	30.40	30.68	30.20	700	2,500	-0.1
26/03/2025	30.40	406,000	29.72	30.87	29.72	106,300	1,300	3.3
25/03/2025	29.72	91,200	29.58	29.82	29.53	0	0	0
24/03/2025	29.53	154,400	29.58	29.72	29.44	0	30,000	-0.9
21/03/2025	29.68	98,400	29.63	30.11	29.44	0	0	0
20/03/2025	29.82	38,100	29.77	29.87	29.63	1,300	2,400	-0.0
19/03/2025	29.92	60,800	30.20	30.20	29.72	3,000	400	0.1
18/03/2025	30.11	356,500	29.53	30.63	29.44	43,600	1,100	1.3
17/03/2025	29.63	153,000	29.34	29.68	29.15	100	21,300	-0.6
14/03/2025	29.29	144,200	29.96	29.96	29.24	0	11,930	-0.4
13/03/2025	29.58	166,100	29.58	29.72	29.58	0	6,010	-0.2
12/03/2025	29.72	183,300	29.68	30.01	29.58	6,500	1,600	0.2
11/03/2025	29.77	102,900	29.68	29.87	29.58	6,300	0	0.2
10/03/2025	29.68	92,800	29.77	29.82	29.63	0	5,600	-0.2
07/03/2025	29.68	185,600	29.68	29.87	29.53	10,100	7,300	0.1
06/03/2025	29.68	119,900	29.58	29.87	29.58	0	9,050	-0.3
05/03/2025	29.72	158,400	30.01	30.01	29.63	0	55,200	-1.7
04/03/2025	29.72	174,200	29.53	30.01	29.53	12,600	42,200	-0.9
03/03/2025	29.72	207,300	29.92	29.92	29.58	0	34,200	-1.1
28/02/2025	29.77	180,300	30.16	30.20	29.72	3,900	4,200	-0.0
27/02/2025	29.77	366,400	30.16	30.44	29.48	0	66,800	-2.1
26/02/2025	30.16	132,000	30.11	30.68	30.11	100	19,300	-0.6
25/02/2025	30.16	129,200	30.06	30.30	30.06	0	18,100	-0.6
24/02/2025	30.06	235,500	30.40	30.54	29.92	0	32,800	-1.0
21/02/2025	30.49	126,700	30.63	30.78	30.35	900	24,200	-0.7
20/02/2025	30.87	299,500	30.40	31.35	30.35	47,900	9,100	1.2

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 (2025-11-04)	-0.90	-3.49%	403,800	14,300	0.4	24.90 26.15 24.95
2 tháng (2025-10-06)	-2.10	-7.78%	878,700	8,700	0.2	24.90 27 24.95
3 tháng (2025-09-05)	-2.67	-9.67%	1,997,000	42,900	1.2	24.90 28.09 24.95
6 tháng (2025-06-09)	-1.95	-7.25%	7,353,400	-174,071	-4.5	24.90 28.72 24.95
12 tháng (2024-12-09)	-5.30	-17.56%	25,281,200	-362,761	-9.9	24.90 31.31 24.95
24 tháng (2023-12-15)	-0.82	-3.19%	104,348,700	-4,132,698	-129.5	24.90 36.33 24.95
36 tháng (2022-12-20)	8.22	49.26%	136,047,900	-2,288,798	-73.1	15.70 36.33 24.95
60 tháng (2020-12-30)	12.60	102.49%	271,665,240	-4,924,218	-133.5	12.24 36.33 24.95

CTCP CNG Việt Nam (cng)

THỐNG KÊ GIAO DỊCH