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)
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
04/05/2016
16.16
 34,330 16.59 16.59 16.16 11,570 0 0.4
29/04/2016
16.59
 80,480 16.29 16.59 15.90 0 0 0
28/04/2016
16.29
 92,210 16.63 16.63 16.29 0 0 0
27/04/2016
16.63
 50,340 16.63 16.85 16.46 0 0 0
26/04/2016
16.63
 96,200 16.80 16.80 16.55 0 0 0
25/04/2016
16.80
 138,130 16.89 16.89 16.55 0 9,000 -0.4
22/04/2016
16.89
 87,630 16.67 17.10 16.42 0 0 0
21/04/2016
16.67
 135,630 16.25 16.76 16.37 0 1,000 -0.0
20/04/2016
16.25
 130,210 16.29 16.89 16.16 0 0 0
19/04/2016
16.29
 125,370 17.06 17.10 16.25 0 1,000 -0.0
15/04/2016
17.06
 93,980 17.10 17.36 17.06 0 0 0
14/04/2016
17.10
 76,990 17.10 17.23 16.97 0 0 0
13/04/2016
17.10
 112,380 17.40 17.70 17.06 0 0 0
12/04/2016
17.40
 54,620 17.36 17.53 17.06 0 0 0
11/04/2016
17.36
 105,750 17.36 18.17 17.36 1,000 0 0.0
08/04/2016
17.36
 129,720 16.67 17.83 16.46 0 0 0
07/04/2016
16.67
 112,230 16.20 16.76 16.25 0 0 0
06/04/2016
16.20
 26,550 15.90 16.50 15.90 0 0 0
05/04/2016
15.90
 41,820 15.65 15.95 15.61 0 2,000 -0.1
04/04/2016
15.65
 42,210 16.03 16.16 15.22 1,000 10,050 -0.3
01/04/2016
16.03
 53,980 16.46 16.46 15.48 0 0 0
31/03/2016
16.46
 84,780 16.63 16.85 16.46 2,000 0 0.1
30/03/2016
16.63
 154,390 15.90 16.72 15.73 0 0 0
29/03/2016
15.90
 200,030 16.29 16.29 15.61 4,000 0 0.2
28/03/2016
16.29
 117,820 15.52 16.50 15.56 0 500 -0.0
25/03/2016
15.52
 228,410 14.54 15.52 14.54 0 5,000 -0.2
24/03/2016
14.54
 114,350 13.72 14.54 13.90 0 2,950 -0.1
23/03/2016
13.72
 62,000 13.34 13.72 13.42 0 30,000 -1.0
22/03/2016
13.34
 85,550 13.85 13.94 13.34 2,730 70,000 -2.1
21/03/2016
13.85
 24,800 13.72 14.02 13.77 3,000 0 0.1
18/03/2016
13.72
 24,150 14.11 14.11 13.68 2,500 5,000 -0.1
17/03/2016
14.11
 25,800 14.24 14.28 14.11 0 50 -0.0
16/03/2016
14.24
 53,300 14.28 14.28 13.90 0 2,000 -0.1
15/03/2016
14.28
 46,600 13.81 14.54 13.72 0 0 0
14/03/2016
13.81
 20,530 13.81 13.85 13.77 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |