Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/09/2024	33.00	221,300	32.49	33.14	32.49	15,800	1,400	0.5
24/09/2024	32.44	64,600	32.16	32.72	32.16	0	4,200	-0.1
23/09/2024	32.39	81,600	32.49	32.76	32.39	800	5,800	-0.2
20/09/2024	32.49	218,000	32.90	32.95	32.44	300	50,100	-1.8
19/09/2024	32.39	117,700	32.81	32.81	32.39	4,200	32,300	-1.0
18/09/2024	32.63	70,100	32.53	32.81	32.44	1,500	100	0.0
17/09/2024	32.53	104,800	32.26	32.53	31.93	1,800	900	0.0
16/09/2024	32.26	181,700	32.58	32.58	31.98	2,100	15,000	-0.4
13/09/2024	32.58	146,900	32.21	32.81	32.02	4,300	50,300	-1.6
12/09/2024	32.21	129,800	32.44	32.53	32.16	3,500	30,000	-0.9
11/09/2024	32.21	242,800	32.44	32.44	31.70	3,400	57,500	-1.9
10/09/2024	32.44	281,700	33.37	33.37	32.39	4,800	30,900	-0.9
09/09/2024	33.18	110,400	33.09	33.37	32.90	0	0	0
06/09/2024	33.37	157,600	33.18	33.46	33.09	0	10,200	-0.4
05/09/2024	33.14	157,400	33.51	33.74	33.09	0	8,100	-0.3
04/09/2024	33.27	192,500	33.18	34.02	33.09	3,800	4,200	-0.0
30/08/2024	33.55	105,600	33.88	33.88	33.46	0	3,900	-0.1
29/08/2024	33.78	128,000	33.37	33.92	33.23	5,700	2,800	0.1
28/08/2024	33.37	205,900	33.37	33.65	32.90	3,400	4,000	-0.0
27/08/2024	33.37	212,200	33.74	33.74	33.00	7,000	0	0.3
26/08/2024	33.55	200,100	34.11	34.29	33.55	0	1,400	-0.1
23/08/2024	34.11	215,200	34.29	34.29	33.78	5,000	0	0.2
22/08/2024	34.29	238,400	34.43	34.53	34.02	700	25,100	-0.9
21/08/2024	34.43	384,800	34.29	34.76	34.11	4,000	25,500	-0.8
20/08/2024	34.29	371,900	34.57	35.22	33.97	0	1,000	-0.0
19/08/2024	34.29	470,700	34.02	34.76	33.65	15,500	12,300	0.1
16/08/2024	33.65	492,000	32.90	33.78	32.49	72,500	2,600	2.5
15/08/2024	32.44	275,100	33.41	33.46	32.44	4,100	14,000	-0.4
14/08/2024	33.41	251,700	33.46	34.02	33.23	18,500	3,300	0.6
13/08/2024	33.37	213,700	33.88	33.88	33.00	2,500	6,200	-0.1
12/08/2024	33.65	349,200	33.04	34.11	33.00	20,400	32,600	-0.5
09/08/2024	33.09	205,300	33.37	33.37	32.72	0	20,800	-0.7
08/08/2024	33.04	501,800	33.00	33.74	32.53	1,000	45,100	-1.6
07/08/2024	33.00	244,200	32.63	33.00	31.84	12,200	27,100	-0.5
06/08/2024	32.53	425,600	32.44	32.72	31.47	4,400	145,500	-4.9
05/08/2024	31.93	878,500	32.72	33.97	31.93	18,000	74,700	-2.0
02/08/2024	34.29	586,100	33.32	34.29	32.67	47,000	66,500	-0.7
01/08/2024	33.92	994,000	34.99	35.50	33.41	100,900	32,400	2.6
31/07/2024	34.99	504,900	35.68	36.24	34.57	18,600	32,200	-0.5
30/07/2024	35.68	728,300	36.15	36.80	35.22	51,400	113,100	-2.4
29/07/2024	35.92	690,600	37.07	37.12	35.78	51,400	113,100	-2.4
26/07/2024	36.33	647,900	35.22	36.70	34.48	48,900	16,600	1.2
25/07/2024	35.22	980,100	34.48	36.33	34.29	125,100	65,500	2.3
24/07/2024	34.29	868,500	31.61	34.29	31.47	112,900	63,700	1.6
23/07/2024	32.07	705,300	33.46	33.97	31.98	38,200	23,100	0.5
22/07/2024	33.46	931,500	34.11	34.80	33.32	129,500	18,100	4.0
19/07/2024	33.65	1,229,100	33.37	34.94	33.32	106,100	51,000	2.0
18/07/2024	32.76	803,300	32.44	32.76	31.98	24,500	26,100	-0.1
17/07/2024	30.63	612,400	32.44	32.44	30.17	19,100	26,700	-0.3
16/07/2024	32.44	267,600	33.14	33.14	32.35	1,100	7,000	-0.2
15/07/2024	32.72	351,800	32.44	32.90	32.16	58,400	2,200	2.0
12/07/2024	32.16	353,800	32.63	32.67	31.84	15,000	5,000	0.3
11/07/2024	32.63	361,800	33.14	33.14	32.53	30,300	0	1.1
10/07/2024	32.63	656,700	32.67	33.46	31.98	1,000	28,100	-1.0
09/07/2024	32.44	501,000	32.16	32.90	31.98	0	40,600	-1.4
08/07/2024	32.16	246,100	32.21	32.21	31.56	0	1,200	-0.0
05/07/2024	31.70	170,900	32.02	32.21	31.51	0	6,600	-0.2
04/07/2024	32.02	599,100	30.59	32.26	30.40	35,300	4,300	1.1
03/07/2024	30.49	99,200	30.86	30.86	30.45	0	0	0
02/07/2024	30.77	184,100	30.49	30.77	30.12	30,000	0	1.0
01/07/2024	30.35	114,400	29.85	30.45	29.75	3,200	800	0.1
28/06/2024	30.22	133,100	30.31	30.31	29.57	5,400	0	0.2
27/06/2024	30.26	91,700	30.54	30.77	28.27	7,900	0	0.2
26/06/2024	30.26	131,100	29.71	30.35	29.66	800	1,600	-0.0
25/06/2024	29.66	116,800	29.66	30.03	29.66	0	0	0
24/06/2024	29.66	500,300	30.73	31.00	29.29	0	0	0
21/06/2024	30.59	158,300	30.59	30.82	30.45	0	3,800	-0.1
20/06/2024	30.59	197,700	30.91	31.05	30.31	0	2,800	-0.1
19/06/2024	30.49	277,600	31.19	31.24	30.49	1,000	10,800	-0.3
18/06/2024	30.77	209,300	30.77	30.96	30.35	600	0	0.0
17/06/2024	30.31	316,200	30.59	31.05	30.31	0	28,800	-1.0
14/06/2024	30.77	892,500	31.98	32.35	30.59	2,900	159,600	-5.4
13/06/2024	31.93	510,100	32.53	32.72	31.93	63,100	31,100	1.1
12/06/2024	32.53	584,800	32.63	33.83	32.53	2,200	19,000	-0.6
11/06/2024	32.44	1,072,800	31.65	32.76	31.37	173,800	1,500	6.0
10/06/2024	31.28	357,300	31.05	31.98	31.05	34,300	0	1.2
07/06/2024	31.05	266,900	31.10	31.42	30.86	0	11,552	-0.4
06/06/2024	31.10	408,800	31.61	31.79	31.05	30,000	34,865	-0.2
05/06/2024	31.61	306,800	31.75	31.88	31.56	900	7,400	-0.2
04/06/2024	31.70	629,800	31.98	32.39	31.61	8,100	10,400	-0.1
03/06/2024	31.61	401,500	31.24	31.79	30.59	67,900	4,700	2.1
31/05/2024	31.14	226,900	31.93	31.93	30.91	0	0	0
30/05/2024	31.51	681,700	31.14	31.51	30.31	12,000	24,700	-0.4
29/05/2024	31.51	651,300	31.70	32.86	31.51	1,000	29,500	-1.0
28/05/2024	31.70	467,500	31.98	32.63	31.65	0	92,000	-3.2
27/05/2024	31.65	471,600	30.96	32.35	30.96	28,800	4,100	0.8
24/05/2024	31.42	827,500	32.44	33.37	30.82	33,300	103,400	-2.5
23/05/2024	32.30	1,433,800	30.17	32.30	29.94	74,000	106,300	-1.1
22/05/2024	30.22	380,300	30.40	30.77	29.85	0	40,100	-1.3
21/05/2024	30.17	417,100	29.85	30.40	29.61	0	23,100	-0.7
20/05/2024	29.85	404,200	30.03	30.22	29.66	2,500	20,400	-0.6
17/05/2024	30.17	416,000	29.66	30.77	29.66	12,500	40,200	-0.9
16/05/2024	29.66	370,600	29.85	30.12	29.47	28,300	7,900	0.7
15/05/2024	29.57	323,600	29.66	29.89	29.47	15,000	7,800	0.2
14/05/2024	29.66	147,800	29.80	29.80	29.20	2,100	3,400	-0.0
13/05/2024	29.71	363,300	29.66	30.08	29.10	300	46,000	-1.5
10/05/2024	29.57	288,200	29.29	29.57	28.73	2,100	59,500	-1.8
09/05/2024	29.01	420,400	29.71	30.08	28.96	0	119,200	-3.8
08/05/2024	29.61	499,600	29.10	30.12	28.41	56,400	79,900	-0.8
07/05/2024	29.10	370,500	28.83	29.20	28.69	0	62,500	-1.9

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-1.20	-4.59%	374,500	19,300	0.5	24.90 26.15 25.15
2 tháng (2025-10-06)	-2.05	-7.59%	888,200	13,700	0.3	24.90 27 25.15
3 tháng (2025-09-08)	-2.57	-9.33%	1,937,800	42,900	1.2	24.90 28.09 25.15
6 tháng (2025-06-09)	-1.90	-7.07%	7,362,900	-169,071	-4.4	24.90 28.72 25.15
12 tháng (2024-12-10)	-4.92	-16.47%	25,250,700	-353,061	-9.6	24.90 31.31 25.15
24 tháng (2023-12-18)	-0.45	-1.76%	104,301,500	-4,137,698	-129.7	24.90 36.33 25.15
36 tháng (2022-12-21)	8.51	51.73%	135,899,900	-2,353,698	-74.7	15.70 36.33 25.15
60 tháng (2020-12-31)	12.71	103.90%	271,573,060	-4,888,608	-132.8	12.24 36.33 25.15

CTCP CNG Việt Nam (cng)

THỐNG KÊ GIAO DỊCH