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) 		-2.25 -8.51% 1,071,400 6,700 0.2
23.95
28.45
24.40
2 tháng
(2026-01-16) 		-1.70 -6.56% 1,843,600 -30,300 -0.8
23.95
28.45
24.40
3 tháng
(2025-12-17) 		-0.30 -1.22% 2,570,800 -25,300 -0.7
23.70
28.45
24.40
6 tháng
(2025-09-18) 		-3.65 -13.11% 3,990,700 -13,300 -0.4
23.70
28.45
24.40
12 tháng
(2025-03-24) 		-5.33 -18.06% 15,696,000 -326,071 -8.8
23.70
30.40
24.40
24 tháng
(2024-03-27) 		-7.59 -23.88% 89,100,100 -863,478 -25.4
23.70
36.33
24.40
36 tháng
(2023-04-03) 		5.45 29.04% 133,227,700 -3,358,198 -103.2
18.69
36.33
24.40
60 tháng
(2021-04-12) 		9.58 65.49% 259,177,500 -1,885,848 -62.8
12.69
36.33
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2016
17.72
 8,020 17.19 17.72 16.59 0 0 0
21/12/2016
17.19
 410 17.74 17.74 17.19 0 0 0
20/12/2016
17.74
 1,920 17.94 17.94 17.36 0 0 0
19/12/2016
17.94
 3,980 17.53 17.94 17.19 0 3,960 -0.2
16/12/2016
17.53
 340 17.53 17.53 17.53 0 0 0
15/12/2016
17.53
 290 17.64 17.64 17.10 0 0 0
14/12/2016
17.64
 1,250 17.32 17.64 17.10 0 70 -0.0
13/12/2016
17.32
 3,480 17.66 17.74 16.67 2,970 0 0.1
12/12/2016
17.66
 1,100 17.53 17.66 17.36 90 0 0.0
09/12/2016
17.53
 5,400 17.83 17.83 16.93 2,000 0 0.1
08/12/2016
17.83
 0 17.83 17.83 17.83 0 0 0
07/12/2016
17.83
 3,660 17.32 17.83 17.53 2,000 0 0.1
06/12/2016
17.32
 1,210 17.53 17.96 17.32 0 0 0
05/12/2016
17.53
 19,850 17.91 17.91 17.53 19,620 0 0.8
02/12/2016
17.91
 13,820 17.94 17.94 17.10 7,000 13,500 -0.3
01/12/2016
17.94
 7,320 17.83 17.96 17.83 4,000 2,230 0.1
30/11/2016
17.83
 11,920 17.10 17.83 16.89 2,000 3,000 -0.0
29/11/2016
17.10
 9,640 17.14 17.14 16.95 2,000 1,750 0.0
28/11/2016
17.14
 8,360 17.79 17.79 17.14 4,500 3,000 0.1
25/11/2016
17.79
 140 17.87 17.87 17.36 0 0 0
24/11/2016
17.87
 11,270 17.87 17.87 17.74 0 0 0
23/11/2016
17.87
 8,160 17.91 17.96 17.49 3,000 0 0.1
22/11/2016
17.91
 24,630 17.91 17.96 17.74 12,900 2,330 0.4
21/11/2016
17.91
 720 17.96 17.96 17.14 0 0 0
18/11/2016
17.96
 200 17.96 17.96 17.96 0 0 0
17/11/2016
17.96
 600 17.96 17.96 17.96 0 600 -0.0
16/11/2016
17.96
 13,260 17.87 17.96 17.51 0 9,530 -0.4
15/11/2016
17.87
 130 17.96 17.96 17.57 0 0 0
14/11/2016
17.96
 25,800 17.61 17.96 17.74 21,170 6,000 0.6
11/11/2016
17.61
 18,050 17.66 17.66 17.40 0 0 0
10/11/2016
17.66
 10,000 17.34 17.96 17.36 0 590 -0.0
09/11/2016
17.34
 18,010 17.70 17.70 16.89 13,400 0 0.5
08/11/2016
17.70
 20 17.40 17.70 17.40 0 0 0
07/11/2016
17.40
 22,490 17.36 17.74 17.40 16,000 0 0.7
04/11/2016
17.36
 5,490 17.32 17.36 17.32 0 0 0
03/11/2016
17.32
 7,600 17.96 17.96 17.32 3,700 70 0.2
02/11/2016
17.96
 7,020 17.19 17.96 17.19 2,710 400 0.1
01/11/2016
17.19
 3,740 17.19 17.27 17.10 1,000 0 0.0
31/10/2016
17.19
 35,340 17.36 17.40 17.10 9,600 20,000 -0.4
28/10/2016
17.36
 22,000 17.06 17.36 17.10 9,500 0 0.4
27/10/2016
17.06
 12,010 17.10 17.14 16.89 330 0 0.0
26/10/2016
17.10
 5,290 16.97 17.29 16.76 2,400 0 0.1
25/10/2016
16.97
 71,400 17.36 17.36 16.67 16,180 0 0.6
24/10/2016
17.36
 33,970 17.57 17.57 17.32 7,740 4,930 0.1
21/10/2016
17.57
 22,790 17.53 17.74 17.32 15,000 5,000 0.4
20/10/2016
17.53
 30,520 17.96 17.96 17.53 2,400 10 0.1
19/10/2016
17.96
 33,890 18.04 18.04 17.53 800 0 0.0
18/10/2016
18.04
 93,510 18.81 18.81 17.83 6,640 0 0.3
17/10/2016
18.81
 7,340 18.73 19.03 18.38 0 0 0
14/10/2016
18.73
 11,860 18.73 18.73 18.38 0 0 0
13/10/2016
18.73
 3,280 18.64 19.03 18.64 0 0 0
12/10/2016
18.64
 32,040 18.81 19.24 18.64 0 0 0
11/10/2016
18.81
 42,470 18.43 18.81 18.30 3,000 0 0.1
10/10/2016
18.43
 25,760 19.24 19.24 18.43 0 0 0
07/10/2016
19.24
 32,180 19.03 19.67 18.85 0 0 0
06/10/2016
19.03
 58,350 19.15 19.67 19.03 1,000 6,000 -0.2
05/10/2016
19.15
 182,900 17.96 19.20 17.87 14,000 27,150 -0.6
04/10/2016
17.96
 46,890 18.04 18.09 17.83 1,200 0 0.1
03/10/2016
18.04
 20,570 18.09 18.09 17.79 0 0 0
30/09/2016
18.09
 41,910 18.13 18.21 18.00 0 0 0
29/09/2016
18.13
 151,190 17.44 18.19 17.53 2,000 8,400 -0.3
28/09/2016
17.44
 41,830 17.40 17.53 17.32 10,000 0 0.4
27/09/2016
17.40
 41,830 17.83 17.96 17.27 3,000 0 0.1
26/09/2016
17.83
 39,270 17.23 18.17 17.14 14,650 13,000 0.1
23/09/2016
17.23
 30,410 17.87 17.87 17.23 0 0 0
22/09/2016
17.87
 15,470 17.87 17.91 17.61 0 0 0
21/09/2016
17.87
 34,850 17.74 17.96 17.53 14,850 0 0.6
20/09/2016
17.74
 18,340 17.79 17.79 17.53 12,850 0 0.5
19/09/2016
17.79
 22,010 17.96 17.96 17.66 4,450 12,230 -0.3
16/09/2016
17.96
 17,570 18.00 18.00 17.19 13,290 0 0.6
15/09/2016
18.00
 0 18.00 18.00 18.00 0 0 0
14/09/2016
18.00
 22,680 18.00 18.09 17.91 11,880 0 0.5
13/09/2016
18.00
 5,040 18.17 18.17 18.00 2,000 0 0.1
12/09/2016
18.17
 3,090 18.26 18.30 17.57 0 0 0
09/09/2016
18.26
 75,740 17.96 18.43 17.74 172,000 5,000 7.2
08/09/2016
17.96
 43,710 17.66 18.13 17.74 5,000 3,940 0.0
07/09/2016
17.66
 13,300 17.70 17.70 17.32 12,000 0 0.5
06/09/2016
17.70
 40,110 17.49 17.83 17.49 21,330 0 0.9
05/09/2016
17.49
 7,810 17.36 17.49 17.10 0 0 0
01/09/2016
17.36
 6,310 17.53 17.91 17.36 0 0 0
31/08/2016
17.53
 35,500 17.79 17.91 17.53 6,000 0 0.2
30/08/2016
17.79
 21,190 17.96 17.96 17.79 19,700 0 0.8
29/08/2016
17.96
 12,560 18.00 18.00 17.74 1,300 8,060 -0.3
26/08/2016
18.00
 3,960 18.30 18.30 17.74 0 0 0
25/08/2016
18.30
 21,190 17.74 18.38 17.40 0 1,450 -0.1
24/08/2016
17.74
 5,920 17.91 17.91 17.74 0 0 0
23/08/2016
17.91
 3,480 17.74 18.09 17.74 0 0 0
22/08/2016
17.74
 15,430 18.17 18.17 17.74 0 0 0
19/08/2016
18.17
 239,800 17.96 18.51 17.66 68,000 7,030 2.6
18/08/2016
17.96
 66,750 17.96 18.17 17.96 22,000 0 0.9
17/08/2016
17.96
 57,060 17.87 18.04 17.53 16,420 0 0.7
16/08/2016
17.87
 135,400 17.32 17.87 17.32 38,680 0 1.6
15/08/2016
17.32
 23,080 17.19 17.49 17.19 10,400 0 0.4
12/08/2016
17.19
 47,560 16.89 17.57 16.85 0 0 0
11/08/2016
16.89
 4,150 16.97 16.97 16.80 0 0 0
10/08/2016
16.97
 98,020 16.55 16.97 16.46 0 300 -0.0
09/08/2016
16.55
 22,760 16.42 16.55 16.42 0 0 0
08/08/2016
16.42
 10,670 16.42 16.50 16.33 0 0 0
05/08/2016
16.42
 10,650 16.50 16.67 15.61 0 550 -0.0
04/08/2016
16.50
 19,040 16.55 16.67 16.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |