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)
22/01/2018
14.40
 78,760 14.02 14.63 13.75 110 9,410 -0.3
19/01/2018
14.02
 15,400 13.77 14.28 13.93 90 0 0.0
18/01/2018
13.77
 63,330 14.09 14.09 13.70 10 0 0.0
17/01/2018
14.09
 78,520 14.26 14.26 14.07 590 6,510 -0.2
16/01/2018
14.26
 52,270 14.16 14.26 14.12 30 2,000 -0.1
15/01/2018
14.16
 73,370 14.30 14.49 14.14 340 3,290 -0.1
12/01/2018
14.30
 41,650 14.35 14.58 14.26 0 11,550 -0.4
11/01/2018
14.35
 59,960 14.44 14.44 14.26 0 14,740 -0.5
10/01/2018
14.44
 67,870 14.54 14.77 14.40 240 4,200 -0.1
09/01/2018
14.54
 53,720 14.02 14.63 13.98 70 400 -0.0
08/01/2018
14.02
 87,360 14.35 14.40 13.93 0 3,010 -0.1
05/01/2018
14.35
 34,830 14.40 14.54 14.26 5,020 7,620 -0.1
04/01/2018
14.40
 68,600 14.86 14.86 14.40 0 12,620 -0.4
03/01/2018
14.86
 70,730 14.51 14.86 14.40 20 13,000 -0.4
02/01/2018
14.51
 49,780 14.81 15.19 14.40 2,200 0 0.1
29/12/2017
14.81
 75,360 15.26 15.26 14.68 20 0 0.0
28/12/2017
15.26
 59,680 14.95 15.46 14.68 250 20 0.0
27/12/2017
14.95
 98,360 14.86 15.56 14.95 3,500 1,400 0.1
26/12/2017
14.86
 125,870 13.93 14.91 13.93 500 0 0.0
25/12/2017
13.93
 66,320 14.16 14.35 13.93 1,010 0 0.0
22/12/2017
14.16
 60,340 14.68 14.68 13.93 4,040 0 0.1
21/12/2017
14.68
 44,280 14.54 14.77 14.40 2,000 0 0.1
20/12/2017
14.54
 368,450 13.96 14.86 14.30 1,930 257,520 -8.0
19/12/2017
13.96
 319,450 13.05 13.96 13.19 300 248,510 -7.4
18/12/2017
13.05
 16,380 13.19 13.44 13.00 1,020 12,520 -0.3
15/12/2017
13.19
 1,170 13.00 13.19 13.00 160 0 0.0
14/12/2017
13.00
 36,410 13.37 13.37 12.91 1,020 1,500 -0.0
13/12/2017
13.37
 10,880 13.47 13.47 13.00 10 1,490 -0.0
12/12/2017
13.47
 14,910 13.24 13.47 13.14 20 2,300 -0.1
11/12/2017
13.24
 6,180 13.07 13.28 13.10 30 0 0.0
08/12/2017
13.07
 9,330 13.17 13.42 13.07 230 0 0.0
07/12/2017
13.17
 11,440 13.37 13.44 13.10 20 0 0.0
06/12/2017
13.37
 35,820 13.28 13.47 13.00 30 0 0.0
05/12/2017
13.28
 13,640 13.47 13.47 13.28 0 0 0
04/12/2017
13.47
 32,900 13.63 13.84 13.47 1,560 0 0.0
01/12/2017
13.63
 35,480 13.61 13.93 13.63 220 1,490 -0.0
30/11/2017
13.61
 18,680 13.19 13.61 13.21 5,320 0 0.2
29/11/2017
13.19
 57,220 13.00 13.24 12.93 10,240 0 0.3
28/11/2017
13.00
 21,620 13.00 13.24 13.00 10,550 1,000 0.3
27/11/2017
13.00
 13,630 12.91 13.19 13.00 10,030 0 0.3
24/11/2017
12.91
 19,690 12.82 13.19 12.77 20 0 0.0
23/11/2017
12.82
 3,100 12.91 12.91 12.77 0 0 0
22/11/2017
12.91
 20,380 13.00 13.19 12.91 7,010 3,000 0.1
21/11/2017
13.00
 9,750 12.82 13.24 12.98 170 0 0.0
20/11/2017
12.82
 25,150 12.82 12.96 12.77 16,500 0 0.5
17/11/2017
12.82
 10,920 12.86 13.00 12.79 10,040 0 0.3
16/11/2017
12.86
 8,870 12.93 12.93 12.68 2,500 2,000 0.0
15/11/2017
12.93
 20,040 12.96 13.00 12.72 110 0 0.0
14/11/2017
12.96
 5,420 12.68 12.96 12.68 0 0 0
13/11/2017
12.68
 35,050 13.00 13.00 12.65 20 0 0.0
10/11/2017
13.00
 11,050 12.82 13.00 12.77 510 1,300 -0.0
09/11/2017
12.82
 6,680 12.96 13.00 12.77 3,500 0 0.1
08/11/2017
12.96
 11,450 12.96 13.00 12.77 0 4,060 -0.1
07/11/2017
12.96
 11,510 12.91 13.00 12.77 6,600 3,010 0.1
06/11/2017
12.91
 1,070 12.91 13.47 12.91 10 0 0.0
03/11/2017
12.91
 8,910 12.86 12.91 12.82 0 0 0
02/11/2017
12.86
 6,250 13.00 13.00 12.82 0 0 0
01/11/2017
13.00
 3,520 12.98 13.05 12.98 1,000 0 0.0
31/10/2017
12.98
 2,510 13.00 13.00 12.98 0 0 0
30/10/2017
13.00
 10,260 13.31 13.31 13.00 0 0 0
27/10/2017
13.31
 23,960 13.00 13.37 12.54 0 0 0
26/10/2017
13.00
 6,450 13.07 13.31 12.54 1,010 0 0.0
25/10/2017
13.07
 13,040 13.00 13.12 12.91 0 0 0
24/10/2017
13.00
 10,580 13.10 13.10 12.91 6,000 0 0.2
23/10/2017
13.10
 16,900 13.14 13.44 13.00 8,570 0 0.2
20/10/2017
13.14
 3,770 13.47 13.47 13.14 0 0 0
19/10/2017
13.47
 25,090 13.00 13.47 13.00 16,380 1,190 0.4
18/10/2017
13.00
 32,360 13.00 13.00 12.96 10,680 0 0.3
17/10/2017
13.00
 51,360 13.19 13.19 12.84 13,300 0 0.4
16/10/2017
13.19
 45,960 13.28 13.28 12.86 0 10 -0.0
13/10/2017
13.28
 12,370 13.10 13.28 13.00 20 0 0.0
12/10/2017
13.10
 9,330 13.19 13.21 13.05 0 0 0
11/10/2017
13.19
 10,310 13.37 13.37 13.00 0 10 -0.0
10/10/2017
13.37
 9,310 13.47 13.47 13.00 0 0 0
09/10/2017
13.47
 43,530 13.00 13.47 13.00 0 0 0
06/10/2017
13.00
 21,190 13.24 13.28 13.00 19,840 0 0.6
05/10/2017
13.24
 6,460 12.86 13.24 13.00 0 0 0
04/10/2017
12.86
 11,800 13.21 13.21 12.84 1,210 0 0.0
03/10/2017
13.21
 30,710 13.24 13.28 12.86 0 0 0
02/10/2017
13.24
 14,180 13.24 13.24 12.77 0 0 0
29/09/2017
13.24
 3,400 13.47 13.47 13.24 0 0 0
28/09/2017
13.47
 58,580 13.47 13.65 13.24 29,300 0 0.9
27/09/2017
13.47
 43,470 13.47 13.47 13.26 24,750 0 0.7
26/09/2017
13.47
 68,020 13.00 13.61 13.00 3,500 0 0.1
25/09/2017
13.00
 8,860 12.91 13.00 12.82 1,500 7,660 -0.2
22/09/2017
12.91
 11,880 13.00 13.00 12.86 1,400 0 0.0
21/09/2017
13.00
 30,380 13.00 13.19 12.91 0 15,060 -0.4
20/09/2017
13.00
 16,140 13.00 13.24 13.00 2,000 0 0.1
19/09/2017
13.00
 10,720 13.31 13.47 13.00 240 0 0.0
18/09/2017
13.31
 8,630 13.00 13.42 13.00 0 0 0
15/09/2017
13.00
 26,720 13.17 13.17 12.91 0 19,240 -0.5
14/09/2017
13.17
 18,110 13.12 13.17 13.00 0 10,000 -0.3
13/09/2017
13.12
 14,620 13.00 13.24 13.00 0 0 0
12/09/2017
13.00
 27,320 13.21 13.24 13.00 10,000 17,810 -0.2
11/09/2017
13.21
 7,750 13.10 13.24 13.10 2,000 0 0.1
08/09/2017
13.10
 23,690 13.40 13.40 13.10 0 21,570 -0.6
07/09/2017
13.40
 14,210 13.70 13.70 13.33 0 14,000 -0.4
06/09/2017
13.70
 12,100 13.70 13.93 13.47 320 1,000 -0.0
05/09/2017
13.70
 810 13.79 13.79 13.70 290 0 0.0
01/09/2017
13.79
 18,220 13.47 13.79 13.47 5,390 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |