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) 		0.95 3.82% 926,900 10,800 0.3
24.45
27.05
26.30
2 tháng
(2025-11-28) 		0.80 3.19% 1,149,500 11,100 0.3
23.70
27.05
26.30
3 tháng
(2025-10-29) 		-0.35 -1.34% 1,582,700 23,900 0.6
23.70
27.05
26.30
6 tháng
(2025-07-31) 		-2.53 -8.92% 4,696,600 -97,000 -2.8
23.70
28.67
26.30
12 tháng
(2025-02-03) 		-3.39 -11.61% 20,103,300 -323,361 -8.7
23.70
30.87
26.30
24 tháng
(2024-02-07) 		-1.21 -4.49% 102,172,200 -4,023,298 -126.5
23.70
36.33
26.30
36 tháng
(2023-02-13) 		8.25 46.88% 134,207,800 -2,366,498 -75.4
17.57
36.33
26.30
60 tháng
(2021-02-22) 		11.41 78.99% 265,864,100 -3,456,848 -101.6
12.69
36.33
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/07/2014
12.78
 2,950 12.64 13.09 12.44 0 10 -0.0
28/07/2014
12.64
 10,530 12.89 12.99 12.64 0 0 0
25/07/2014
12.89
 61,080 12.99 13.20 12.85 3,310 2,500 0.0
24/07/2014
12.99
 25,500 12.99 13.02 12.96 100 2,500 -0.1
23/07/2014
12.99
 27,830 12.99 13.02 12.96 2,000 0 0.1
22/07/2014
12.99
 21,810 12.92 12.99 12.92 10,700 0 0.4
21/07/2014
12.92
 35,550 13.02 13.20 12.92 0 0 0
18/07/2014
13.02
 127,540 13.20 13.20 12.92 50,000 48,000 0.1
17/07/2014
13.20
 34,200 13.23 13.23 12.85 0 6,100 -0.2
16/07/2014
13.23
 81,790 13.23 13.34 13.16 6,200 0 0.2
15/07/2014
13.23
 58,420 13.20 13.37 13.23 2,000 10,900 -0.3
14/07/2014
13.20
 13,270 13.16 13.44 13.16 1,670 0 0.1
11/07/2014
13.16
 20,820 13.20 13.48 13.09 0 980 -0.0
10/07/2014
13.20
 73,190 13.44 13.44 13.13 0 1,550 -0.1
09/07/2014
13.44
 59,200 13.41 13.54 13.41 11,100 420 0.4
08/07/2014
13.41
 151,530 13.23 13.48 13.20 36,000 50 1.4
07/07/2014
13.23
 112,490 12.82 13.34 12.78 22,000 3,000 0.7
04/07/2014
12.82
 18,110 12.82 12.82 12.75 4,310 0 0.2
03/07/2014
12.82
 10,640 12.96 13.09 12.05 0 0 0
02/07/2014
12.96
 6,680 12.78 13.09 12.89 2,920 1,000 0.1
01/07/2014
12.78
 11,140 12.51 13.16 12.51 0 100 -0.0
30/06/2014
12.51
 41,380 12.92 12.92 12.47 1,300 0 0.0
27/06/2014
12.92
 16,240 12.92 12.99 12.89 1,400 500 0.0
26/06/2014
12.92
 33,220 12.78 12.92 12.78 21,750 3,070 0.7
25/06/2014
12.78
 20,880 12.78 12.78 12.71 0 0 0
24/06/2014
12.78
 7,830 12.89 12.89 12.78 0 0 0
23/06/2014
12.89
 240 12.96 12.96 12.89 0 0 0
20/06/2014
12.96
 6,530 12.96 12.99 12.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |