CTCP CNG Việt Nam (cng)

24.60
0.20
(0.82%)
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
(2026-02-23) 		-2.05 -7.75% 1,125,100 8,700 0.2
23.95
28.45
24.60
2 tháng
(2026-01-19) 		-1.20 -4.69% 1,858,000 -28,300 -0.8
23.95
28.45
24.60
3 tháng
(2025-12-18) 		-0.10 -0.41% 2,622,000 -23,000 -0.6
23.70
28.45
24.60
6 tháng
(2025-09-19) 		-3.30 -11.91% 3,990,600 -11,300 -0.3
23.70
28.45
24.60
12 tháng
(2025-03-24) 		-5.13 -17.38% 15,749,700 -324,071 -8.7
23.70
30.40
24.60
24 tháng
(2024-03-28) 		-8.23 -25.21% 88,136,500 -763,378 -22.0
23.70
36.33
24.60
36 tháng
(2023-04-03) 		5.65 30.10% 133,281,400 -3,356,198 -103.2
18.69
36.33
24.60
60 tháng
(2021-04-13) 		9.78 66.86% 258,996,500 -1,881,748 -62.7
12.69
36.33
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |