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)
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
03/08/2016
16.55
 51,540 16.67 16.67 16.55 10,000 0 0.4
02/08/2016
16.67
 24,370 16.80 16.80 16.46 10,000 0 0.4
01/08/2016
16.80
 19,790 16.76 16.80 16.67 0 0 0
29/07/2016
16.76
 7,410 16.76 16.76 16.67 0 0 0
28/07/2016
16.76
 19,800 16.72 16.76 16.46 0 0 0
27/07/2016
16.72
 10,060 16.72 16.72 16.67 0 0 0
26/07/2016
16.72
 11,010 16.72 16.80 16.46 0 0 0
25/07/2016
16.72
 14,170 16.67 16.89 16.67 0 0 0
22/07/2016
16.67
 38,240 16.67 16.67 16.33 0 0 0
21/07/2016
16.67
 61,500 16.80 16.85 16.67 40,000 0 1.6
20/07/2016
16.80
 29,270 16.72 16.80 16.67 22,520 0 0.9
19/07/2016
16.72
 40,090 16.85 16.93 16.67 16,320 0 0.6
18/07/2016
16.85
 29,010 16.63 16.93 16.67 0 0 0
15/07/2016
16.63
 77,000 16.63 17.02 16.29 0 0 0
14/07/2016
16.63
 34,430 16.89 16.93 16.63 2,300 0 0.1
13/07/2016
16.89
 33,220 16.67 17.19 16.67 0 0 0
12/07/2016
16.67
 91,180 16.89 17.06 16.50 0 0 0
11/07/2016
16.89
 130,080 17.36 17.44 16.67 0 0 0
08/07/2016
17.36
 71,170 17.66 17.91 17.36 0 0 0
07/07/2016
17.66
 96,320 17.44 17.96 17.44 0 2,000 -0.1
06/07/2016
17.44
 60,830 17.40 17.49 17.27 0 0 0
05/07/2016
17.40
 72,660 17.61 17.61 17.40 0 0 0
04/07/2016
17.61
 139,370 17.61 17.79 17.32 4,600 0 0.2
01/07/2016
17.61
 96,460 17.53 17.79 17.36 0 0 0
30/06/2016
17.53
 103,810 17.79 18.21 17.53 33,000 9,000 1.0
29/06/2016
17.79
 202,640 17.32 18.17 17.53 470 0 0.0
28/06/2016
17.32
 217,060 16.72 17.53 16.63 0 300 -0.0
27/06/2016
16.72
 85,900 17.36 17.36 16.50 0 0 0
24/06/2016
17.36
 367,140 18.34 18.34 17.06 37,000 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |