CTCP CNG Việt Nam (cng)

24.60
0
(0%)
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)
26/05/2025
27.28
 27,000 27.04 27.28 26.94 400 100 0.0
23/05/2025
27.14
 39,400 26.90 27.23 26.80 0 10,100 -0.3
22/05/2025
27.14
 25,200 26.85 27.23 26.85 1,200 0 0
21/05/2025
27.18
 64,900 26.90 27.18 26.90 1,500 4,600 -0.1
20/05/2025
27.09
 45,200 26.70 27.33 26.70 1,800 5,000 -0.1
19/05/2025
27.09
 45,700 27.28 27.28 26.94 200 600 0
16/05/2025
27.28
 16,100 27.66 27.66 27.14 800 200 0
15/05/2025
27.81
 66,600 27.47 27.81 27.33 700 0 0
14/05/2025
27.76
 140,700 27.47 27.81 27.33 1,300 0 0
13/05/2025
27.52
 143,800 26.61 27.52 26.61 1,200 1,800 0
12/05/2025
26.61
 26,500 26.42 26.61 26.37 1,400 0 0
09/05/2025
26.42
 35,300 26.37 26.56 26.37 0 0 0
08/05/2025
26.66
 66,700 26.18 26.66 26.13 600 200 0
07/05/2025
26.18
 42,200 26.22 26.37 26.18 3,000 0 0
06/05/2025
26.18
 110,100 25.98 26.37 25.89 6,000 1,800 0
05/05/2025
25.98
 60,100 26.08 26.08 25.79 0 8,900 0
29/04/2025
26.08
 51,700 26.08 26.18 25.89 0 400 -0.0
28/04/2025
26.08
 20,700 26.37 26.37 26.03 0 1,200 -0.0
25/04/2025
26.22
 92,000 26.42 26.51 26.08 0 12,700 -0.3
24/04/2025
26.56
 54,600 26.37 26.75 26.27 1,000 3,600 -0.1
23/04/2025
26.75
 94,000 26.56 26.75 26.37 12,200 100 0.3
22/04/2025
26.56
 119,800 26.66 26.66 24.83 9,700 18,600 -0.3
21/04/2025
26.66
 63,900 26.85 26.94 26.66 4,000 10,600 -0.2
18/04/2025
27.33
 58,200 27.95 27.95 27.23 0 6,100 -0.2
17/04/2025
27.23
 81,400 27.61 27.61 26.94 5,900 3,300 0.1
16/04/2025
27.81
 117,900 27.66 28.05 27.61 3,700 0 0.1
15/04/2025
27.85
 132,300 27.47 28.29 27.47 14,900 2,400 0.4
14/04/2025
27.85
 167,800 28.19 28.19 27.52 3,400 17,600 -0.4
11/04/2025
28.19
 168,100 27.42 28.29 26.70 2,500 11,100 -0.2
10/04/2025
26.66
 23,900 26.66 26.66 26.66 0 0 0
09/04/2025
24.93
 301,000 23.73 25.12 23.73 18,600 8,700 0.2
08/04/2025
25.51
 530,500 25.60 27.33 25.51 1,000 19,500 -0.5
04/04/2025
27.42
 585,100 25.70 27.42 25.70 1,500 52,100 -1.4
03/04/2025
27.61
 399,100 27.90 28.77 27.61 6,600 5,900 0.0
02/04/2025
29.68
 38,700 29.92 30.11 29.68 1,200 10,000 -0.3
01/04/2025
30.16
 79,100 30.11 30.25 29.68 0 26,400 -0.8
31/03/2025
30.16
 195,700 29.82 30.16 29.63 0 59,100 -1.8
28/03/2025
30.16
 64,300 30.59 30.59 30.01 0 4,100 -0.1
27/03/2025
30.20
 84,700 30.40 30.68 30.20 700 2,500 -0.1
26/03/2025
30.40
 406,000 29.72 30.87 29.72 106,300 1,300 3.3
25/03/2025
29.72
 91,200 29.58 29.82 29.53 0 0 0
24/03/2025
29.53
 154,400 29.58 29.72 29.44 0 30,000 -0.9
21/03/2025
29.68
 98,400 29.63 30.11 29.44 0 0 0
20/03/2025
29.82
 38,100 29.77 29.87 29.63 1,300 2,400 -0.0
19/03/2025
29.92
 60,800 30.20 30.20 29.72 3,000 400 0.1
18/03/2025
30.11
 356,500 29.53 30.63 29.44 43,600 1,100 1.3
17/03/2025
29.63
 153,000 29.34 29.68 29.15 100 21,300 -0.6
14/03/2025
29.29
 144,200 29.96 29.96 29.24 0 11,930 -0.4
13/03/2025
29.58
 166,100 29.58 29.72 29.58 0 6,010 -0.2
12/03/2025
29.72
 183,300 29.68 30.01 29.58 6,500 1,600 0.2
11/03/2025
29.77
 102,900 29.68 29.87 29.58 6,300 0 0.2
10/03/2025
29.68
 92,800 29.77 29.82 29.63 0 5,600 -0.2
07/03/2025
29.68
 185,600 29.68 29.87 29.53 10,100 7,300 0.1
06/03/2025
29.68
 119,900 29.58 29.87 29.58 0 9,050 -0.3
05/03/2025
29.72
 158,400 30.01 30.01 29.63 0 55,200 -1.7
04/03/2025
29.72
 174,200 29.53 30.01 29.53 12,600 42,200 -0.9
03/03/2025
29.72
 207,300 29.92 29.92 29.58 0 34,200 -1.1
28/02/2025
29.77
 180,300 30.16 30.20 29.72 3,900 4,200 -0.0
27/02/2025
29.77
 366,400 30.16 30.44 29.48 0 66,800 -2.1
26/02/2025
30.16
 132,000 30.11 30.68 30.11 100 19,300 -0.6
25/02/2025
30.16
 129,200 30.06 30.30 30.06 0 18,100 -0.6
24/02/2025
30.06
 235,500 30.40 30.54 29.92 0 32,800 -1.0
21/02/2025
30.49
 126,700 30.63 30.78 30.35 900 24,200 -0.7
20/02/2025
30.87
 299,500 30.40 31.35 30.35 47,900 9,100 1.2
19/02/2025
30.35
 262,600 30.49 30.83 30.20 46,800 3,400 1.4
18/02/2025
29.96
 146,400 30.20 30.35 29.96 6,700 3,500 0.1
17/02/2025
30.20
 101,900 30.54 30.54 30.11 6,500 14,000 -0.2
14/02/2025
30.49
 224,600 29.82 30.54 29.82 63,300 6,500 1.8
13/02/2025
29.82
 134,300 29.77 30.01 29.68 0 7,000 -0.2
12/02/2025
29.96
 93,400 30.20 30.20 29.82 1,000 4,600 -0.1
11/02/2025
30.20
 282,400 29.68 30.63 29.68 78,400 2,100 2.4
10/02/2025
29.68
 187,700 29.92 29.92 29.53 7,300 5,300 0.1
07/02/2025
29.92
 119,800 29.77 30.20 29.77 1,300 600 0.0
06/02/2025
29.96
 41,600 29.96 30.20 29.77 6,000 1,200 0.2
05/02/2025
30.16
 199,700 29.72 30.30 29.53 31,200 9,100 0.7
04/02/2025
29.58
 214,500 29.34 29.63 29.24 9,100 300 0.3
03/02/2025
29.24
 250,200 29.68 29.68 29.24 5,900 1,100 0.1
24/01/2025
29.77
 140,100 29.44 29.77 29.44 7,400 500 0.2
23/01/2025
29.68
 188,400 29.82 29.82 29.58 17,900 800 0.5
22/01/2025
29.68
 204,400 29.72 29.82 29.44 1,500 3,300 -0.1
21/01/2025
29.72
 259,300 29.92 30.01 29.68 6,500 2,300 0.1
20/01/2025
29.72
 213,600 29.63 30.06 29.53 1,900 4,200 -0.1
17/01/2025
29.68
 896,700 30.73 30.73 29.53 3,100 23,400 -0.6
16/01/2025
31.07
 212,200 31.55 31.55 30.87 10,300 200 0.3
15/01/2025
31.31
 176,100 31.31 31.45 30.78 2,300 2,400 -0.0
14/01/2025
31.26
 692,100 30.06 31.55 30.06 18,600 2,800 0.5
13/01/2025
30.01
 138,100 30.11 30.11 29.53 2,400 18,600 -0.5
10/01/2025
29.87
 128,700 30.06 30.25 29.53 300 2,000 -0.1
09/01/2025
29.87
 220,400 29.34 29.92 29.24 18,600 400 0.6
08/01/2025
29.34
 175,700 29.29 29.48 28.77 2,400 4,300 -0.1
07/01/2025
29.29
 116,800 29.77 29.77 29.24 800 900 -0.0
06/01/2025
29.53
 174,500 29.77 29.92 29.34 600 300 0.0
03/01/2025
29.48
 231,600 29.29 30.20 29.24 5,100 2,400 0.1
02/01/2025
29.29
 146,600 29.53 29.72 29.29 1,000 3,800 -0.1
31/12/2024
29.72
 133,300 29.87 29.87 29.48 0 1,100 -0.0
30/12/2024
29.87
 134,300 30.01 30.01 29.58 2,400 2,200 0.0
27/12/2024
29.87
 71,900 30.20 30.20 29.72 0 13,700 -0.4
26/12/2024
30.20
 204,100 29.63 30.59 29.39 100 1,100 -0.0
25/12/2024
29.63
 218,800 29.63 29.68 29.15 1,200 13,900 -0.4
24/12/2024
29.15
 75,200 29.29 29.58 29.00 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |