CTCP CNG Việt Nam (cng)

23.40
0.20
(0.86%)
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
(2026-04-06) 		-0.35 -1.49% 247,900 3,000 0.0
23.15
25.20
23.20
2 tháng
(2026-03-05) 		-3.35 -12.64% 890,000 -9,200 -0.3
23.15
26.50
23.20
3 tháng
(2026-02-03) 		-3.70 -13.78% 1,780,800 -22,700 -0.6
23.15
28.45
23.20
6 tháng
(2025-11-05) 		-3 -11.47% 3,505,500 -19,300 -0.6
23.15
28.45
23.20
12 tháng
(2025-05-09) 		-3.27 -12.36% 11,735,900 -219,271 -5.9
23.15
28.72
23.20
24 tháng
(2024-05-14) 		-6.51 -21.95% 73,140,800 -886,878 -28.0
23.15
36.33
23.20
36 tháng
(2023-05-22) 		2.02 9.55% 131,198,900 -3,450,098 -106.0
21.13
36.33
23.20
60 tháng
(2021-05-31) 		10.01 76.14% 254,924,600 -1,684,848 -58.5
13.11
36.33
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2018
13.64
 6,040 13.69 13.69 13.35 5,530 4,540 0.0
22/06/2018
13.69
 1,920 13.69 13.69 13.30 10 800 -0.0
21/06/2018
13.69
 10 13.69 13.69 13.69 0 0 0
20/06/2018
13.69
 680 13.45 13.69 13.45 680 0 0.0
19/06/2018
13.45
 7,950 13.64 13.69 13.45 3,510 2,040 0.0
18/06/2018
13.64
 16,000 13.64 13.69 13.64 510 0 0.0
15/06/2018
13.64
 6,870 13.69 13.69 13.64 3,700 2,320 0.0
14/06/2018
13.69
 10,310 13.69 13.69 13.64 160 250 -0.0
13/06/2018
13.69
 600 13.69 13.69 13.64 250 0 0.0
12/06/2018
13.69
 4,250 13.69 14.08 13.64 830 0 0.0
11/06/2018
13.69
 1,340 13.69 14.18 13.64 750 0 0.0
08/06/2018
13.69
 3,310 13.69 13.69 13.67 2,920 0 0.1
07/06/2018
13.69
 6,240 13.69 13.69 13.62 400 0 0.0
06/06/2018
13.69
 4,760 13.64 13.69 13.59 3,700 0 0.1
05/06/2018
13.64
 16,680 13.79 13.79 13.64 3,600 6,000 -0.1
04/06/2018
13.79
 9,850 13.76 13.81 13.69 1,730 1,000 0.0
01/06/2018
13.76
 13,350 13.74 13.98 13.69 3,710 0 0.1
31/05/2018
13.74
 17,150 13.84 13.84 13.69 4,400 5,020 -0.0
30/05/2018
13.84
 15,240 13.84 13.84 13.69 6,430 3,300 0.1
29/05/2018
13.84
 15,370 13.69 13.84 13.69 3,340 120 0.1
28/05/2018
13.69
 10,890 13.69 13.93 13.45 2,700 0 0.1
25/05/2018
13.69
 5,560 13.84 13.89 13.69 1,530 0 0.0
24/05/2018
13.84
 5,510 13.89 13.89 13.74 4,750 0 0.1
23/05/2018
13.89
 22,290 13.79 13.98 13.69 11,040 70 0.3
22/05/2018
13.79
 3,860 13.93 13.93 13.69 660 0 0.0
21/05/2018
13.93
 6,240 13.69 14.15 13.59 1,340 0 0.0
18/05/2018
13.69
 3,520 13.69 13.79 13.57 550 300 0.0
17/05/2018
13.69
 2,440 13.98 13.98 13.69 1,500 30 0.0
16/05/2018
13.98
 3,560 13.98 13.98 13.93 1,000 0 0.0
15/05/2018
13.98
 1,770 13.93 14.08 13.93 0 0 0
14/05/2018
13.93
 2,800 14.01 14.01 13.93 2,800 0 0.1
11/05/2018
14.01
 12,760 13.93 14.13 13.74 12,330 0 0.4
10/05/2018
13.93
 17,960 14.13 14.62 13.93 10,010 1,800 0.2
09/05/2018
14.13
 12,430 13.79 14.28 13.79 11,930 0 0.3
08/05/2018
13.79
 2,520 14.03 14.03 13.79 1,910 0 0.1
07/05/2018
14.03
 2,530 14.18 14.18 13.84 73,880 73,030 0.0
04/05/2018
14.18
 800 13.98 14.62 14.03 40 0 0.0
03/05/2018
13.98
 3,070 14.03 14.03 13.69 1,280 0 0.0
02/05/2018
14.03
 2,580 13.76 14.08 13.45 2,090 0 0.1
27/04/2018
13.76
 3,150 13.01 13.81 13.45 70 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |