CTCP CNG Việt Nam (cng)

20.35
1.30
(6.82%)
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
(2026-07-06) 		-1.75 -8.41% 185,800 -44,650 0
18.30
21.40
20.35
2 tháng
(2026-06-08) 		-2.95 -13.41% 334,700 -42,350 0
18.30
22.20
20.35
3 tháng
(2026-05-07) 		-3.95 -17.17% 593,700 -42,740 0
18.30
23
20.35
6 tháng
(2026-02-06) 		-6.20 -24.55% 2,278,800 -50,040 -0.2
18.30
28.45
20.35
12 tháng
(2025-08-11) 		-8.95 -31.96% 7,001,600 -176,140 -3.8
18.30
28.45
20.35
24 tháng
(2024-08-15) 		-13.39 -41.28% 41,724,900 -734,101 -21.2
18.30
34.43
20.35
36 tháng
(2023-08-21) 		-5.88 -23.59% 123,657,500 -4,020,838 -125.7
18.30
36.33
20.35
60 tháng
(2021-08-31) 		1.89 11.01% 241,074,900 -1,891,588 -62.6
13.11
36.33
20.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |