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)
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
12/07/2017
14.74
 1,000 14.74 14.79 14.35 300 0 0.0
11/07/2017
14.74
 16,340 14.40 14.84 14.30 2,800 0 0.1
10/07/2017
14.40
 7,650 14.77 14.77 14.40 0 2,800 -0.1
07/07/2017
14.77
 2,820 14.58 14.77 14.58 1,270 1,200 0.0
06/07/2017
14.58
 2,510 14.63 14.63 14.40 0 0 0
05/07/2017
14.63
 9,490 14.63 14.84 14.16 800 0 0.0
04/07/2017
14.63
 7,110 14.63 14.63 13.93 20 2,590 -0.1
03/07/2017
14.63
 6,110 14.86 14.86 14.54 0 0 0
30/06/2017
14.86
 16,890 14.63 14.86 14.58 1,000 20 0.0
29/06/2017
14.63
 16,630 14.81 14.81 14.63 0 0 0
28/06/2017
14.81
 21,410 14.86 14.86 14.56 0 10 -0.0
27/06/2017
14.86
 5,000 14.81 14.86 14.81 0 0 0
26/06/2017
14.81
 15,830 14.84 14.86 14.63 3,800 0 0.1
23/06/2017
14.84
 11,340 14.74 14.86 14.54 0 0 0
22/06/2017
14.74
 30,040 14.63 15.63 14.72 1,500 20 0.0
21/06/2017
14.63
 23,260 14.72 14.72 14.40 0 22,250 -0.7
20/06/2017
14.72
 7,760 14.72 14.72 14.54 0 0 0
19/06/2017
14.72
 29,250 14.63 14.86 14.40 20 12,320 -0.4
16/06/2017
14.63
 1,500 14.63 14.63 14.49 0 0 0
15/06/2017
14.63
 12,850 14.81 14.81 14.40 20 6,520 -0.2
14/06/2017
14.81
 16,690 14.63 14.81 14.54 20 2,000 -0.1
13/06/2017
14.63
 10,490 14.81 14.81 14.63 5,130 1,170 0.1
12/06/2017
14.81
 5,290 14.81 14.81 14.54 500 2,100 -0.1
09/06/2017
14.81
 12,980 14.86 14.86 14.51 0 0 0
08/06/2017
14.86
 12,480 14.95 14.95 14.44 170 0 0.0
07/06/2017
14.95
 4,310 15.00 15.00 14.74 0 0 0
06/06/2017
15.00
 30,760 14.86 15.00 14.63 0 0 0
05/06/2017
14.86
 13,440 14.70 14.86 14.63 500 0 0.0
02/06/2017
14.70
 7,100 15.05 15.05 14.70 0 0 0
01/06/2017
15.05
 7,820 15.09 15.09 14.86 0 0 0
31/05/2017
15.09
 10 15.09 15.09 15.09 0 0 0
30/05/2017
15.09
 460 15.14 15.14 14.95 0 0 0
29/05/2017
15.14
 2,940 14.86 15.14 15.05 0 0 0
26/05/2017
14.86
 33,270 14.86 14.86 14.86 200,000 227,270 -0.9
25/05/2017
14.86
 30,590 14.86 15.09 14.81 9,310 0 0.3
24/05/2017
14.86
 19,370 15.09 15.19 14.40 1,600 0 0.1
23/05/2017
15.09
 19,550 15.09 15.09 14.95 0 0 0
22/05/2017
15.09
 15,680 15.05 15.14 14.49 0 0 0
19/05/2017
15.05
 1,140 15.14 15.14 14.86 0 0 0
18/05/2017
15.14
 31,680 15.16 15.16 14.63 550 0 0.0
17/05/2017
15.16
 14,470 15.14 15.23 15.00 0 0 0
16/05/2017
15.14
 9,060 15.19 15.23 14.86 0 810 -0.0
15/05/2017
15.19
 1,730 15.33 15.33 14.86 0 0 0
12/05/2017
15.33
 2,800 15.23 15.33 15.14 0 0 0
11/05/2017
15.23
 1,280 15.14 15.26 15.14 0 0 0
10/05/2017
15.14
 46,850 15.14 15.28 15.00 0 37,000 -1.2
09/05/2017
15.14
 25,810 15.14 15.23 14.86 0 13,000 -0.4
08/05/2017
15.14
 6,980 15.09 15.14 14.86 0 0 0
05/05/2017
15.09
 15,870 15.09 15.09 14.91 4,450 0 0.1
04/05/2017
15.09
 25,270 14.95 15.14 14.91 6,800 10,000 -0.1
03/05/2017
14.95
 23,750 14.91 15.14 14.91 2,100 0 0.1
28/04/2017
14.91
 2,610 15.09 15.12 14.91 0 0 0
27/04/2017
15.09
 12,080 15.23 15.23 15.09 5,950 0 0.2
26/04/2017
15.23
 400 15.09 15.23 15.09 0 0 0
25/04/2017
15.09
 1,250 15.09 15.33 15.09 1,100 0 0.0
24/04/2017
15.09
 8,090 15.33 15.33 15.09 2,000 0 0.1
21/04/2017
15.33
 3,380 15.33 15.42 14.95 0 0 0
20/04/2017
15.33
 2,490 15.37 15.42 15.33 0 0 0
19/04/2017
15.37
 2,660 15.42 15.46 15.37 0 0 0
18/04/2017
15.42
 3,780 15.21 15.74 14.40 0 0 0
17/04/2017
15.21
 32,580 15.16 15.28 14.77 0 0 0
14/04/2017
15.16
 79,680 15.09 15.21 14.77 1,800 54,530 -1.7
13/04/2017
15.09
 10,650 15.21 15.23 15.09 0 0 0
12/04/2017
15.21
 22,980 15.14 15.42 15.14 7,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |