CTCP CNG Việt Nam (cng)

25.15
0.20
(0.80%)
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
(2025-11-05) 		-1.20 -4.59% 374,500 19,300 0.5
24.90
26.15
25.15
2 tháng
(2025-10-06) 		-2.05 -7.59% 888,200 13,700 0.3
24.90
27
25.15
3 tháng
(2025-09-08) 		-2.57 -9.33% 1,937,800 42,900 1.2
24.90
28.09
25.15
6 tháng
(2025-06-09) 		-1.90 -7.07% 7,362,900 -169,071 -4.4
24.90
28.72
25.15
12 tháng
(2024-12-10) 		-4.92 -16.47% 25,250,700 -353,061 -9.6
24.90
31.31
25.15
24 tháng
(2023-12-18) 		-0.45 -1.76% 104,301,500 -4,137,698 -129.7
24.90
36.33
25.15
36 tháng
(2022-12-21) 		8.51 51.73% 135,899,900 -2,353,698 -74.7
15.70
36.33
25.15
60 tháng
(2020-12-31) 		12.71 103.90% 271,573,060 -4,888,608 -132.8
12.24
36.33
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2016
18.34
 160,680 18.38 18.68 18.17 29,080 0 1.2
22/06/2016
18.38
 203,170 18.09 18.60 17.96 0 0 0
21/06/2016
18.09
 258,420 17.49 18.21 17.49 0 11,200 -0.5
20/06/2016
17.49
 98,720 17.44 17.53 17.10 0 0 0
17/06/2016
17.44
 220,450 17.10 17.53 17.10 0 3,000 -0.1
16/06/2016
17.10
 338,840 16.93 17.53 16.80 0 6,900 -0.3
15/06/2016
16.93
 108,010 17.10 17.10 16.85 0 3,000 -0.1
14/06/2016
17.10
 291,960 16.46 17.27 16.33 5,000 7,000 -0.1
13/06/2016
16.46
 26,210 16.80 16.80 16.33 0 0 0
10/06/2016
16.80
 143,550 16.72 16.85 16.59 0 0 0
09/06/2016
16.72
 18,780 16.67 16.72 16.46 5,100 0 0.2
08/06/2016
16.67
 57,880 16.89 17.10 16.03 0 7,900 -0.3
07/06/2016
16.89
 262,060 15.82 16.89 15.73 0 20,510 -0.8
06/06/2016
15.82
 95,450 15.82 16.03 15.69 0 0 0
03/06/2016
15.82
 38,990 15.99 16.03 15.82 0 0 0
02/06/2016
15.99
 42,720 15.78 15.99 15.78 3,000 0 0.1
01/06/2016
15.78
 21,220 15.82 15.95 15.73 0 0 0
31/05/2016
15.82
 5,350 15.95 15.95 15.78 0 10 -0.0
30/05/2016
15.95
 25,920 15.73 15.99 15.69 1,000 0 0.0
27/05/2016
15.73
 32,120 15.90 15.90 15.73 0 0 0
26/05/2016
15.90
 40,400 16.03 16.16 15.82 0 0 0
25/05/2016
16.03
 11,670 16.08 16.25 15.95 0 3,250 -0.1
24/05/2016
16.08
 38,380 15.78 16.29 15.73 500 0 0.0
23/05/2016
15.78
 12,660 15.86 15.86 15.73 0 2,000 -0.1
20/05/2016
15.86
 10,500 15.86 15.95 15.73 0 0 0
19/05/2016
15.86
 4,500 15.86 16.03 15.78 0 0 0
18/05/2016
15.86
 3,370 15.82 15.99 15.82 0 0 0
17/05/2016
15.82
 50,540 15.65 15.95 15.61 0 0 0
16/05/2016
15.65
 8,240 15.82 15.86 15.65 0 0 0
13/05/2016
15.82
 17,870 15.90 15.90 15.39 0 0 0
12/05/2016
15.90
 41,160 15.73 16.03 15.82 0 0 0
11/05/2016
15.73
 11,700 15.90 15.90 15.65 0 0 0
10/05/2016
15.90
 44,820 15.90 15.90 15.61 2,600 0 0.1
09/05/2016
15.90
 26,860 15.99 16.03 15.82 0 0 0
06/05/2016
15.99
 26,630 16.12 16.12 15.95 0 0 0
05/05/2016
16.12
 68,950 16.16 16.16 15.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |