Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/08/2017	13.47	8,180	13.47	13.84	13.47	450	1,310	-0.0
30/08/2017	13.47	1,740	13.75	13.75	13.47	0	1,000	-0.0
29/08/2017	13.75	6,140	13.84	13.84	13.42	50	1,000	-0.0
28/08/2017	13.84	1,330	13.84	13.84	13.47	20	1,000	-0.0
25/08/2017	13.84	220	13.75	13.84	13.58	0	0	0
24/08/2017	13.75	2,470	13.75	13.79	13.75	1,530	0	0.0
23/08/2017	13.75	4,490	13.75	13.89	13.75	0	250	-0.0
22/08/2017	13.75	6,250	13.75	13.89	13.49	0	1,010	-0.0
21/08/2017	13.75	1,300	13.79	13.79	13.75	1,000	1,000	0
18/08/2017	13.79	16,000	13.84	13.84	13.79	1,000	1,000	0
17/08/2017	13.84	25,530	14.30	14.40	13.84	300	19,570	-0.6
16/08/2017	14.30	13,480	13.98	14.40	13.93	0	12,000	-0.4
15/08/2017	13.98	14,890	13.98	14.16	13.93	0	1,000	-0.0
14/08/2017	13.98	5,750	13.98	14.23	13.98	0	1,000	-0.0
11/08/2017	13.98	11,950	14.16	14.30	13.98	0	1,000	-0.0
10/08/2017	14.16	5,800	14.30	14.30	14.16	0	1,000	-0.0
09/08/2017	14.30	15,140	14.30	14.30	14.05	0	3,000	-0.1
08/08/2017	14.30	6,380	14.30	14.30	14.26	20	0	0.0
07/08/2017	14.30	4,820	14.44	14.54	14.30	1,420	0	0.0
04/08/2017	14.44	1,030	14.44	14.44	14.40	0	0	0
03/08/2017	14.44	9,770	14.58	14.58	14.40	20	0	0.0
02/08/2017	14.58	70	14.63	14.63	14.58	0	0	0
01/08/2017	14.63	300	14.54	14.63	14.54	0	0	0
31/07/2017	14.54	210	14.40	14.54	14.54	210	0	0.0
28/07/2017	14.40	7,850	14.40	14.63	14.40	0	5,890	-0.2
27/07/2017	14.40	2,120	14.54	14.58	14.40	0	1,590	-0.0
26/07/2017	14.54	5,700	14.51	14.63	14.54	0	1,000	-0.0
25/07/2017	14.51	8,450	14.63	14.63	14.51	0	1,000	-0.0
24/07/2017	14.63	7,150	14.79	14.79	14.63	1,150	0	0.0
21/07/2017	14.79	10	14.63	14.79	14.79	0	0	0
20/07/2017	14.63	14,720	14.63	15.09	14.63	6,000	0	0.2
19/07/2017	14.63	520	15.00	15.00	14.63	0	0	0
18/07/2017	15.00	1,500	15.00	15.00	14.72	0	200	-0.0
17/07/2017	15.00	9,270	14.72	15.00	14.77	0	20	-0.0
14/07/2017	14.72	11,910	14.68	14.86	14.40	0	0	0
13/07/2017	14.68	8,940	14.74	14.74	14.40	0	0	0

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-1.20	-4.59%	374,500	19,300	0.5	24.90 26.15 25.15
2 tháng (2025-10-06)	-2.05	-7.59%	888,200	13,700	0.3	24.90 27 25.15
3 tháng (2025-09-08)	-2.57	-9.33%	1,937,800	42,900	1.2	24.90 28.09 25.15
6 tháng (2025-06-09)	-1.90	-7.07%	7,362,900	-169,071	-4.4	24.90 28.72 25.15
12 tháng (2024-12-10)	-4.92	-16.47%	25,250,700	-353,061	-9.6	24.90 31.31 25.15
24 tháng (2023-12-18)	-0.45	-1.76%	104,301,500	-4,137,698	-129.7	24.90 36.33 25.15
36 tháng (2022-12-21)	8.51	51.73%	135,899,900	-2,353,698	-74.7	15.70 36.33 25.15
60 tháng (2020-12-31)	12.71	103.90%	271,573,060	-4,888,608	-132.8	12.24 36.33 25.15

CTCP CNG Việt Nam (cng)

THỐNG KÊ GIAO DỊCH