CTCP CNG Việt Nam (cng)

24.25
-0.35
(-1.42%)
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
(2026-02-11) 		-0.90 -3.53% 1,022,700 5,500 0.1
23.95
28.45
24.60
2 tháng
(2026-01-12) 		-1.20 -4.65% 2,011,500 -30,300 -0.8
23.95
28.45
24.60
3 tháng
(2025-12-15) 		0.10 0.41% 2,523,200 -29,000 -0.8
23.70
28.45
24.60
6 tháng
(2025-09-15) 		-3.49 -12.44% 4,223,200 -8,100 -0.2
23.70
28.45
24.60
12 tháng
(2025-03-18) 		-5.51 -18.29% 16,180,500 -281,471 -7.4
23.70
30.40
24.60
24 tháng
(2024-03-25) 		-8.16 -24.92% 89,937,900 -942,878 -28.3
23.70
36.33
24.60
36 tháng
(2023-03-29) 		5.71 30.23% 133,246,000 -3,358,398 -103.2
18.62
36.33
24.60
60 tháng
(2021-04-08) 		10.40 73.24% 259,924,000 -2,165,848 -69.4
12.69
36.33
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2014
10.91
 43,930 10.63 11.09 10.63 0 0 0
17/12/2014
10.63
 16,520 10.98 11.09 10.36 1,530 1,070 0.0
16/12/2014
10.98
 34,210 11.15 11.40 10.74 1,400 0 0.0
15/12/2014
11.15
 22,490 11.64 11.81 10.84 2,000 0 0.1
12/12/2014
11.64
 7,750 11.54 11.67 11.43 2,610 3,500 -0.0
11/12/2014
11.54
 2,720 11.47 11.64 11.54 1,000 500 0.0
10/12/2014
11.47
 83,110 11.29 11.47 11.09 5,600 1,190 0.1
09/12/2014
11.29
 39,980 11.92 11.92 11.29 3,000 0 0.1
08/12/2014
11.92
 24,860 12.05 12.05 11.92 4,000 9,580 -0.2
05/12/2014
12.05
 6,620 12.16 12.30 12.05 4,000 2,310 0.1
04/12/2014
12.16
 39,100 11.99 12.40 11.99 50,100 11,080 1.3
03/12/2014
11.99
 27,020 12.12 12.12 11.95 1,000 7,370 -0.2
02/12/2014
12.12
 16,810 12.09 12.37 11.85 250 0 0.0
01/12/2014
12.09
 83,760 12.23 12.23 11.54 630 0 0.0
28/11/2014
12.23
 105,560 12.78 12.78 12.23 0 36,990 -1.3
27/11/2014
12.78
 52,660 12.85 12.96 12.71 0 20,720 -0.8
26/11/2014
12.85
 19,910 12.92 13.02 12.85 4,000 0 0.1
25/11/2014
12.92
 51,580 12.96 13.09 12.85 5,000 2,500 0.1
24/11/2014
12.96
 68,320 13.02 13.16 12.89 5,000 44,200 -1.5
21/11/2014
13.02
 47,880 13.02 13.09 12.96 5,600 27,430 -0.8
20/11/2014
13.02
 40,860 12.99 13.02 12.96 0 0 0
19/11/2014
12.99
 30,160 13.06 13.06 12.96 0 0 0
18/11/2014
13.06
 67,150 13.09 13.16 12.99 7,000 0 0.3
17/11/2014
13.09
 43,840 12.99 13.09 12.99 7,000 0 0.3
14/11/2014
12.99
 32,050 13.02 13.02 12.96 5,000 0 0.2
13/11/2014
13.02
 38,020 13.13 13.13 13.02 5,000 0 0.2
12/11/2014
13.13
 46,340 13.13 13.20 13.09 0 0 0
11/11/2014
13.13
 68,270 13.09 13.20 13.02 0 11,360 -0.4
10/11/2014
13.09
 28,840 13.13 13.13 13.02 120 0 0.0
07/11/2014
13.13
 23,050 13.16 13.16 13.06 0 1,000 -0.0
06/11/2014
13.16
 39,460 13.13 13.16 12.99 0 1,210 -0.0
05/11/2014
13.13
 62,490 13.06 13.16 12.89 3,000 0 0.1
04/11/2014
13.06
 73,300 13.09 13.09 12.96 13,500 0 0.5
03/11/2014
13.09
 49,200 12.99 13.16 12.99 0 0 0
31/10/2014
12.99
 19,580 12.92 13.13 12.75 0 0 0
30/10/2014
12.92
 48,090 13.02 13.09 12.92 4,250 0 0.2
29/10/2014
13.02
 89,860 12.78 13.09 12.78 260 0 0.0
28/10/2014
12.78
 21,830 12.78 12.82 12.64 0 0 0
27/10/2014
12.78
 10,480 12.89 12.89 12.54 0 0 0
24/10/2014
12.89
 29,760 12.82 12.89 12.71 0 0 0
23/10/2014
12.82
 129,680 12.78 12.92 12.71 0 0 0
22/10/2014
12.78
 41,970 12.89 12.92 12.68 0 0 0
21/10/2014
12.89
 26,900 12.92 12.99 12.68 0 0 0
20/10/2014
12.92
 18,750 12.75 13.09 12.47 1,610 0 0.1
17/10/2014
12.75
 122,180 12.82 12.89 12.44 0 0 0
16/10/2014
12.82
 99,020 13.09 13.27 12.82 500 0 0.0
15/10/2014
13.09
 80,490 13.16 13.23 12.99 340 0 0.0
14/10/2014
13.16
 75,570 13.41 13.41 13.16 500 0 0.0
13/10/2014
13.41
 27,510 13.37 13.48 13.34 0 4,000 -0.2
10/10/2014
13.37
 28,020 13.34 13.44 13.27 940 5,120 -0.2
09/10/2014
13.34
 259,190 13.34 13.65 13.30 0 49,230 -1.9
08/10/2014
13.34
 56,640 13.34 13.41 13.27 4,120 0 0.2
07/10/2014
13.34
 94,470 13.37 13.48 13.23 0 5,000 -0.2
06/10/2014
13.37
 77,790 13.23 13.48 13.23 1,000 1,670 -0.0
03/10/2014
13.23
 66,370 13.34 13.34 13.20 840 0 0.0
02/10/2014
13.34
 37,110 13.37 13.48 13.23 0 0 0
01/10/2014
13.37
 90,450 13.30 13.44 13.23 200,000 0 7.6
30/09/2014
13.30
 42,230 13.30 13.37 13.23 5,000 0 0.2
29/09/2014
13.30
 107,400 13.27 13.44 13.23 17,630 0 0.7
26/09/2014
13.27
 53,660 13.23 13.48 13.20 27,180 500 1.0
25/09/2014
13.23
 117,320 13.16 13.30 13.09 50,180 0 1.9
24/09/2014
13.16
 111,430 13.16 13.27 13.09 234,930 157,000 3.0
23/09/2014
13.16
 76,390 12.99 13.30 12.99 31,710 0 1.2
22/09/2014
12.99
 56,890 13.02 13.09 12.96 198,890 0 7.5
19/09/2014
13.02
 76,390 13.09 13.23 12.99 12,800 0 0.5
18/09/2014
13.09
 70,190 13.34 13.48 12.99 1,000 0 0.0
17/09/2014
13.34
 146,060 13.54 13.68 13.34 500 0 0.0
16/09/2014
13.54
 106,600 13.72 13.72 13.34 0 0 0
15/09/2014
13.72
 400,150 13.51 13.82 13.54 0 0 0
12/09/2014
13.51
 227,420 13.20 13.51 13.06 68,480 12,000 2.2
11/09/2014
13.20
 139,640 13.16 13.34 13.02 76,050 3,930 2.7
10/09/2014
13.16
 88,910 13.16 13.30 12.92 26,370 4,000 0.8
09/09/2014
13.16
 170,080 13.75 13.75 13.16 500 0 0.0
08/09/2014
13.75
 203,940 13.86 14.10 13.75 12,980 0 0.5
05/09/2014
13.86
 127,130 13.75 13.86 13.68 14,800 0 0.6
04/09/2014
13.75
 161,030 14.13 14.13 13.72 1,000 0 0.0
03/09/2014
14.13
 222,300 14.27 14.51 14.06 93,000 30 3.8
29/08/2014
14.27
 239,940 13.93 14.27 13.86 110,000 170 4.5
28/08/2014
13.93
 227,310 13.54 14.48 13.51 47,600 3,000 1.8
27/08/2014
13.54
 165,080 13.75 13.79 13.48 0 0 0
26/08/2014
13.75
 230,870 13.79 13.99 13.61 2,400 0 0.1
25/08/2014
13.79
 509,070 13.51 13.93 13.65 131,500 20,000 4.4
22/08/2014
13.51
 228,070 13.37 13.86 13.51 1,000 0 0.0
21/08/2014
13.37
 285,260 12.92 13.51 12.99 100 0 0.0
20/08/2014
12.92
 112,330 12.82 13.16 12.75 0 0 0
19/08/2014
12.82
 63,270 12.99 13.16 12.82 1,000 300 0.0
18/08/2014
12.99
 112,840 12.61 13.02 12.64 8,000 800 0.3
15/08/2014
12.61
 99,990 12.54 12.71 12.47 1,600 34,620 -1.2
14/08/2014
12.54
 34,480 12.54 12.64 12.47 1,300 360 0.0
13/08/2014
12.54
 52,220 12.64 12.71 12.47 1,800 3,100 -0.0
12/08/2014
12.64
 43,000 12.64 12.82 12.47 500 20,240 -0.7
11/08/2014
12.64
 65,290 12.89 12.89 12.47 960 20,000 -0.7
08/08/2014
12.89
 6,880 12.89 12.96 12.57 0 1,010 -0.0
07/08/2014
12.89
 15,630 12.85 13.06 12.82 0 0 0
06/08/2014
12.85
 14,350 12.85 13.13 12.75 0 200 -0.0
05/08/2014
12.85
 39,820 12.89 13.13 12.64 0 18,420 -0.7
04/08/2014
12.89
 35,120 12.57 12.99 12.61 0 12,090 -0.4
01/08/2014
12.57
 30,150 12.61 12.68 12.47 300 0 0.0
31/07/2014
12.61
 22,360 12.68 12.75 12.54 0 1,100 -0.0
30/07/2014
12.68
 7,720 12.78 12.78 12.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |