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
(2025-11-04) 		-0.90 -3.49% 403,800 14,300 0.4
24.90
26.15
24.95
2 tháng
(2025-10-06) 		-2.10 -7.78% 878,700 8,700 0.2
24.90
27
24.95
3 tháng
(2025-09-05) 		-2.67 -9.67% 1,997,000 42,900 1.2
24.90
28.09
24.95
6 tháng
(2025-06-09) 		-1.95 -7.25% 7,353,400 -174,071 -4.5
24.90
28.72
24.95
12 tháng
(2024-12-09) 		-5.30 -17.56% 25,281,200 -362,761 -9.9
24.90
31.31
24.95
24 tháng
(2023-12-15) 		-0.82 -3.19% 104,348,700 -4,132,698 -129.5
24.90
36.33
24.95
36 tháng
(2022-12-20) 		8.22 49.26% 136,047,900 -2,288,798 -73.1
15.70
36.33
24.95
60 tháng
(2020-12-30) 		12.60 102.49% 271,665,240 -4,924,218 -133.5
12.24
36.33
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2012
5.72
 27,260 5.70 5.74 5.66 1,000 0 0.0
12/09/2012
5.70
 17,890 5.68 5.77 5.70 2,000 0 0.1
11/09/2012
5.68
 8,000 5.61 5.70 5.57 1,500 0 0.0
10/09/2012
5.61
 36,990 5.66 5.66 5.48 0 0 0
07/09/2012
5.66
 15,140 5.63 5.81 5.61 0 0 0
06/09/2012
5.63
 44,710 5.72 5.79 5.63 0 0 0
05/09/2012
5.72
 27,890 5.85 5.85 5.70 0 0 0
04/09/2012
5.85
 32,650 5.81 5.92 5.83 0 0 0
31/08/2012
5.81
 28,930 5.87 5.87 5.77 11,100 0 0.3
30/08/2012
5.87
 37,680 5.87 5.90 5.74 0 0 0
29/08/2012
5.87
 63,500 5.63 5.90 5.68 0 0 0
28/08/2012
5.63
 31,450 5.55 5.79 5.46 0 0 0
27/08/2012
5.55
 90,100 5.70 5.70 5.41 100 0 0.0
24/08/2012
5.70
 95,030 5.44 5.70 5.26 300 0 0.0
23/08/2012
5.44
 191,830 5.72 5.72 5.44 0 0 0
22/08/2012
5.72
 310,260 6.01 6.01 5.72 0 0 0
21/08/2012
6.01
 90,210 6.31 6.31 6.01 0 0 0
20/08/2012
6.31
 27,860 6.31 6.40 6.27 0 0 0
17/08/2012
6.31
 129,910 6.40 6.51 6.31 0 0 0
16/08/2012
6.40
 298,060 6.12 6.40 6.14 0 0 0
15/08/2012
6.12
 113,970 5.83 6.12 5.87 0 0 0
14/08/2012
5.83
 12,860 5.77 5.90 5.77 20 0 0.0
13/08/2012
5.77
 36,010 5.87 5.87 5.77 120 0 0.0
10/08/2012
5.87
 73,770 5.77 5.98 5.74 0 0 0
09/08/2012
5.77
 29,670 5.74 5.85 5.74 0 0 0
08/08/2012
5.74
 12,450 5.74 5.77 5.70 0 0 0
07/08/2012
5.74
 14,680 5.79 5.81 5.72 0 0 0
06/08/2012
5.79
 14,510 5.74 5.79 5.72 1,000 0 0.0
03/08/2012
5.74
 16,360 5.68 5.77 5.70 0 0 0
02/08/2012
5.68
 5,760 5.66 5.77 5.66 50 0 0.0
01/08/2012
5.66
 31,100 5.68 5.68 5.66 0 0 0
31/07/2012
5.68
 22,730 5.70 5.87 5.68 0 0 0
30/07/2012
5.70
 2,920 5.70 5.77 5.68 0 0 0
27/07/2012
5.70
 22,580 5.72 5.72 5.70 0 0 0
26/07/2012
5.72
 9,360 5.70 5.77 5.70 0 0 0
25/07/2012
5.70
 33,470 5.72 5.74 5.68 0 0 0
24/07/2012
5.72
 49,920 5.90 5.90 5.70 20 0 0.0
23/07/2012
5.90
 15,500 5.90 5.92 5.83 0 0 0
20/07/2012
5.90
 26,590 6.05 6.14 5.90 0 0 0
19/07/2012
6.05
 95,430 5.81 6.05 5.81 0 0 0
18/07/2012
5.81
 7,710 5.81 5.87 5.74 2,200 0 0.1
17/07/2012
5.81
 16,920 5.70 5.81 5.72 0 0 0
16/07/2012
5.70
 20,040 5.77 5.90 5.70 2,500 0 0.1
13/07/2012
5.77
 24,620 5.70 5.85 5.70 0 0 0
12/07/2012
5.70
 17,120 5.70 5.70 5.63 0 0 0
11/07/2012
5.70
 6,120 5.66 5.83 5.66 0 0 0
10/07/2012
5.66
 12,190 5.70 5.72 5.63 2,460 0 0.1
09/07/2012
5.70
 28,730 5.74 5.79 5.68 0 0 0
06/07/2012
5.74
 22,200 5.72 5.83 5.70 5,010 0 0.1
05/07/2012
5.72
 12,160 5.70 5.72 5.68 3,000 0 0.1
04/07/2012
5.70
 23,520 5.72 5.85 5.68 20 0 0.0
03/07/2012
5.72
 45,720 5.74 5.77 5.66 5,000 0 0.1
02/07/2012
5.74
 18,300 5.77 5.83 5.70 0 1,170 -0.0
29/06/2012
5.77
 2,210 5.63 5.90 5.70 0 0 0
28/06/2012
5.63
 3,510 5.68 5.81 5.61 0 0 0
27/06/2012
5.68
 48,110 5.70 5.79 5.68 0 0 0
26/06/2012
5.70
 49,860 5.85 5.85 5.68 9,000 0 0.2
25/06/2012
5.85
 30,670 5.98 6.03 5.85 5,000 0 0.1
22/06/2012
5.98
 22,940 6.03 6.03 5.98 0 0 0
21/06/2012
6.03
 9,500 6.07 6.12 6.01 0 0 0
20/06/2012
6.07
 8,980 6.07 6.07 5.98 0 0 0
19/06/2012
6.07
 23,470 6.09 6.09 6.03 3,000 0 0.1
18/06/2012
6.09
 15,780 6.07 6.20 6.09 300 0 0.0
15/06/2012
6.07
 6,550 6.05 6.14 6.05 0 0 0
14/06/2012
6.05
 11,460 6.09 6.09 5.94 0 0 0
13/06/2012
6.09
 30,430 6.01 6.12 6.01 0 0 0
12/06/2012
6.01
 16,800 6.09 6.09 6.01 0 0 0
11/06/2012
6.09
 13,240 6.12 6.20 6.09 880 0 0.0
08/06/2012
6.12
 54,700 6.14 6.27 5.96 0 0 0
07/06/2012
6.14
 32,070 6.12 6.25 6.09 0 0 0
06/06/2012
6.12
 25,190 6.01 6.14 6.03 8,300 0 0.2
05/06/2012
6.01
 30,900 5.92 6.12 5.83 0 0 0
04/06/2012
5.92
 30,100 6.12 6.12 5.92 5,780 0 0.2
01/06/2012
6.12
 17,960 6.05 6.12 6.05 0 0 0
31/05/2012
6.05
 36,600 6.16 6.16 6.03 0 0 0
30/05/2012
6.16
 22,910 6.14 6.20 6.14 0 0 0
29/05/2012
6.14
 36,370 6.20 6.23 6.03 5,000 0 0.1
28/05/2012
6.20
 43,620 6.16 6.44 6.18 14,740 0 0.4
25/05/2012
6.16
 40,120 5.87 6.16 6.05 2,000 0 0.1
24/05/2012
5.87
 76,090 6.14 6.16 5.85 19,010 0 0.5
23/05/2012
6.14
 77,950 6.31 6.31 6.14 25,000 0 0.7
22/05/2012
6.31
 74,990 6.44 6.53 6.31 14,000 0 0.4
21/05/2012
6.44
 86,250 6.14 6.44 6.14 0 0 0
18/05/2012
6.14
 79,910 6.31 6.31 6.03 22,500 0 0.6
17/05/2012
6.31
 36,440 6.31 6.58 6.29 6,000 0 0.2
16/05/2012
6.31
 151,470 6.03 6.31 6.03 6,800 0 0.2
15/05/2012
6.03
 161,000 6.31 6.36 6.03 29,020 0 0.8
14/05/2012
6.31
 143,000 6.58 6.58 6.31 627,000 0 17.9
11/05/2012
6.58
 100,720 6.84 6.97 6.58 8,000 4,000 0.1
10/05/2012
6.84
 127,800 7.06 7.19 6.80 30,500 3,000 0.9
09/05/2012
7.06
 94,310 7.01 7.12 6.90 10 0 0.0
08/05/2012
7.01
 132,570 7.04 7.21 7.01 0 0 0
07/05/2012
7.04
 294,260 6.71 7.04 6.73 0 0 0
04/05/2012
6.71
 280,600 6.40 6.71 6.38 0 0 0
03/05/2012
6.40
 65,530 6.44 6.53 6.33 0 0 0
02/05/2012
6.44
 96,260 6.55 6.82 6.44 1,520 100 0.0
27/04/2012
6.55
 161,930 6.25 6.55 6.25 0 200 -0.0
26/04/2012
6.25
 71,560 6.42 6.55 6.25 0 30 -0.0
25/04/2012
6.42
 153,500 6.42 6.53 6.33 0 10 -0.0
24/04/2012
6.42
 98,270 6.49 6.49 6.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |