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)
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
06/05/2024
28.83
 405,300 27.81 28.83 27.76 80,800 36,400 1.4
03/05/2024
27.62
 326,400 27.99 28.27 27.53 0 28,500 -0.9
02/05/2024
27.85
 262,500 27.57 27.95 27.34 6,500 50,800 -1.3
26/04/2024
27.95
 208,000 27.44 27.99 27.44 200 29,400 -0.9
25/04/2024
27.95
 448,800 28.59 28.59 27.53 13,500 252,100 -7.2
24/04/2024
28.55
 257,700 27.81 28.73 27.81 30,000 52,800 -0.7
23/04/2024
27.53
 411,900 28.50 28.50 27.53 40,700 45,800 -0.2
22/04/2024
28.27
 313,200 28.45 29.10 26.97 26,500 40,300 -0.4
19/04/2024
28.45
 619,100 28.73 29.61 27.90 100,800 26,200 2.3
17/04/2024
29.61
 1,595,400 30.26 30.91 29.34 312,800 110,500 6.6
16/04/2024
31.05
 869,400 32.07 32.07 30.49 202,700 33,800 5.6
15/04/2024
32.07
 933,800 34.48 34.85 32.07 5,300 147,300 -5.2
12/04/2024
34.48
 292,000 34.16 34.57 33.97 20,900 104,800 -3.1
11/04/2024
34.48
 560,300 32.90 34.48 32.86 128,600 7,400 4.4
10/04/2024
33.65
 287,000 34.02 34.02 33.46 20,600 700 0.7
09/04/2024
33.92
 559,700 34.02 34.53 33.37 80,700 19,800 2.2
08/04/2024
33.92
 622,000 34.43 34.80 33.37 176,800 7,000 6.2
05/04/2024
34.11
 689,500 35.31 36.10 34.11 50,200 58,600 -0.3
04/04/2024
35.45
 495,000 34.99 36.98 34.76 21,900 9,900 0.4
03/04/2024
35.04
 666,000 35.68 35.87 34.94 10,400 53,200 -1.6
02/04/2024
34.71
 1,087,900 32.44 34.71 32.07 210,100 14,600 7.0
01/04/2024
32.44
 358,200 32.67 33.14 32.16 7,100 4,100 0.1
29/03/2024
32.72
 568,100 32.63 33.46 32.39 44,600 22,900 0.8
28/03/2024
32.63
 657,900 31.98 32.81 31.65 13,700 27,300 -0.5
27/03/2024
31.79
 1,017,300 33.09 33.09 31.75 2,800 100,900 -3.4
26/03/2024
32.72
 221,400 32.90 32.95 32.30 2,700 63,800 -2.1
25/03/2024
32.76
 685,700 32.81 34.29 32.44 17,000 35,900 -0.7
22/03/2024
32.44
 821,300 33.37 33.65 32.30 71,000 13,900 2.0
21/03/2024
32.72
 949,100 31.24 32.72 30.96 115,700 13,200 3.5
20/03/2024
30.59
 453,900 31.05 31.05 30.31 22,600 90,200 -2.3
19/03/2024
30.59
 920,900 29.85 31.33 29.66 53,300 271,200 -7.2
18/03/2024
29.66
 992,900 30.73 30.77 28.73 5,800 383,200 -12.0
15/03/2024
30.73
 701,100 31.00 31.00 30.12 0 209,000 -6.9
14/03/2024
30.77
 1,604,000 29.66 31.28 29.47 17,500 741,100 -24.0
13/03/2024
29.38
 611,500 28.55 29.66 28.41 28,100 201,900 -5.4
12/03/2024
28.50
 488,200 28.78 29.15 28.45 7,900 230,200 -6.9
11/03/2024
28.83
 563,300 29.20 29.20 28.45 5,900 150,000 -4.5

Chính sách bảo mật | Điều khoản sử dụng |