CTCP CNG Việt Nam (cng)

23.20
0.05
(0.22%)
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
(2026-04-06) 		-0.35 -1.49% 247,900 3,000 0.0
23.15
25.20
23.20
2 tháng
(2026-03-05) 		-3.35 -12.64% 890,000 -9,200 -0.3
23.15
26.50
23.20
3 tháng
(2026-02-03) 		-3.70 -13.78% 1,780,800 -22,700 -0.6
23.15
28.45
23.20
6 tháng
(2025-11-05) 		-3 -11.47% 3,505,500 -19,300 -0.6
23.15
28.45
23.20
12 tháng
(2025-05-09) 		-3.27 -12.36% 11,735,900 -219,271 -5.9
23.15
28.72
23.20
24 tháng
(2024-05-14) 		-6.51 -21.95% 73,140,800 -886,878 -28.0
23.15
36.33
23.20
36 tháng
(2023-05-22) 		2.02 9.55% 131,198,900 -3,450,098 -106.0
21.13
36.33
23.20
60 tháng
(2021-05-31) 		10.01 76.14% 254,924,600 -1,684,848 -58.5
13.11
36.33
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
26.77
 140,800 26.30 26.77 26.36 38,000 5,500 1.3
06/07/2023
26.30
 98,100 26.57 26.77 26.30 28,000 100 1.1
05/07/2023
26.57
 114,200 26.50 26.77 26.36 29,900 1,000 1.1
04/07/2023
26.50
 191,700 26.06 26.57 26.06 42,500 600 1.6
03/07/2023
26.06
 96,400 26.23 26.47 24.80 24,500 3,400 0.8
30/06/2023
26.23
 93,100 26.36 26.53 26.16 29,600 0 1.1
29/06/2023
26.36
 154,400 26.13 26.57 26.09 24,300 3,000 0.8
28/06/2023
26.13
 168,300 25.82 26.43 25.99 25,200 500 0.9
27/06/2023
25.82
 152,300 25.48 25.89 25.55 31,700 3,700 1.1
26/06/2023
25.48
 237,300 25.11 25.89 25.04 40,000 11,600 1.1
23/06/2023
25.11
 205,900 24.46 25.48 24.46 30,400 4,700 1.0
22/06/2023
24.46
 196,300 24.12 25.14 24.33 32,100 5,600 1.0
21/06/2023
24.12
 283,200 23.78 24.43 23.92 32,300 4,100 1.0
20/06/2023
23.78
 253,600 22.90 23.78 22.76 37,000 0 1.3
19/06/2023
22.90
 84,000 23.04 23.04 22.83 32,700 0 1.1
16/06/2023
23.04
 24,600 22.90 23.24 22.87 10,000 400 0.3
15/06/2023
22.90
 120,400 22.76 23.17 22.63 33,100 1,600 1.1
14/06/2023
22.76
 72,600 22.90 23.10 22.56 39,200 2,800 1.2
13/06/2023
22.90
 19,900 23.00 23.24 22.80 0 300 -0.0
12/06/2023
23.00
 118,200 22.87 23.04 22.63 49,900 900 1.6
09/06/2023
22.87
 21,900 22.93 23.10 22.42 0 1,200 -0.0
08/06/2023
22.93
 45,600 22.66 23.17 22.66 100 400 -0.0
07/06/2023
22.66
 109,500 22.70 22.73 22.42 50,100 1,500 1.6
06/06/2023
22.70
 14,700 22.73 22.93 22.29 400 1,800 -0.0
05/06/2023
22.73
 21,400 22.76 22.97 22.12 200 1,500 -0.0
02/06/2023
22.76
 120,800 22.22 22.76 22.02 400 400 -0.0
01/06/2023
22.22
 26,900 22.22 22.29 22.02 0 1,600 -0.1
31/05/2023
22.22
 60,600 22.08 22.29 21.81 700 1,500 -0.0
30/05/2023
22.08
 45,600 21.68 22.08 21.68 2,700 0 0.1
29/05/2023
21.68
 34,100 21.71 22.02 21.40 100 1,100 -0.0
26/05/2023
21.71
 26,600 21.40 21.74 21.40 200 400 -0.0
25/05/2023
21.40
 60,600 21.20 21.40 21.03 500 0 0.0
24/05/2023
21.20
 46,000 21.27 21.37 21.00 1,000 0 0.0
23/05/2023
21.27
 54,800 21.13 21.40 21.06 0 3,100 -0.1
22/05/2023
21.13
 44,500 20.79 21.13 20.76 0 1,300 -0.0
19/05/2023
20.79
 67,300 20.72 21.03 20.59 0 3,800 -0.1
18/05/2023
20.72
 114,100 20.11 20.72 20.18 2,100 0 0.1
17/05/2023
20.11
 83,800 19.84 20.28 19.71 0 1,200 -0.0
16/05/2023
19.84
 54,900 19.71 20.05 19.57 30,000 500 0.9
15/05/2023
19.71
 41,300 19.84 20.11 19.57 0 5,100 -0.1
12/05/2023
19.84
 94,200 19.64 19.84 19.60 41,600 0 1.2
11/05/2023
19.64
 20,000 19.64 19.71 19.40 5,400 0 0.2
10/05/2023
19.64
 28,400 19.43 19.64 19.40 0 0 0
09/05/2023
19.43
 14,300 19.67 19.91 19.43 2,900 0 0.1
08/05/2023
19.67
 91,500 19.57 19.77 19.60 55,500 0 1.6
05/05/2023
19.57
 11,300 19.37 19.71 19.30 0 200 -0.0
04/05/2023
19.37
 170,200 19.84 19.88 19.16 1,100 23,600 -0.6
28/04/2023
19.84
 17,300 19.91 19.91 19.67 3,100 100 0.1
27/04/2023
19.91
 62,900 19.74 19.91 19.37 500 100 0.0
26/04/2023
19.74
 45,700 19.71 19.74 19.23 0 2,300 -0.1
25/04/2023
19.71
 64,100 19.81 19.84 19.16 0 1,300 -0.0
24/04/2023
19.81
 44,700 19.91 19.91 19.50 0 1,700 -0.0
21/04/2023
19.91
 41,200 19.84 20.05 19.71 0 1,200 -0.0
20/04/2023
19.84
 132,700 19.37 19.98 19.30 3,900 0 0.1
19/04/2023
19.37
 66,800 19.33 19.37 19.13 500 4,000 -0.1
18/04/2023
19.33
 61,200 18.92 19.33 18.96 1,200 0 0.0
17/04/2023
18.92
 75,800 18.96 19.43 18.69 0 22,600 -0.6
14/04/2023
18.96
 115,700 19.23 19.50 18.96 200 24,700 -0.7
13/04/2023
19.23
 211,300 19.20 19.23 18.82 0 100 -0.0
12/04/2023
19.20
 138,900 19.57 19.81 19.06 0 32,000 -0.9
11/04/2023
19.57
 71,400 19.43 19.71 19.40 0 2,700 -0.1
10/04/2023
19.43
 270,500 18.82 19.47 18.75 79,700 15,300 1.8
07/04/2023
18.82
 28,900 18.82 18.89 18.79 1,900 0 0.1
06/04/2023
18.82
 94,000 18.75 19.03 18.75 2,100 0 0.1
05/04/2023
18.75
 38,400 18.69 18.96 18.65 700 2,100 -0.0
04/04/2023
18.69
 54,300 18.75 18.99 18.69 0 7,800 -0.2
03/04/2023
18.75
 96,800 18.62 19.03 18.75 3,300 0 0.1
31/03/2023
18.62
 35,800 18.69 18.89 18.55 0 600 -0.0
30/03/2023
18.69
 26,900 18.89 19.03 18.48 0 100 -0.0
29/03/2023
18.89
 24,900 18.89 19.03 18.38 0 100 -0.0
28/03/2023
18.89
 83,100 18.82 19.03 18.69 40,000 0 1.1
27/03/2023
18.82
 23,700 18.69 18.82 18.52 15,500 0 0.4
24/03/2023
18.69
 46,900 18.48 18.69 18.48 24,200 700 0.6
23/03/2023
18.48
 24,300 18.69 18.69 18.07 10,800 1,300 0.3
22/03/2023
18.69
 5,100 18.58 18.69 18.55 100 300 -0.0
21/03/2023
18.58
 44,700 18.58 18.62 18.45 22,300 600 0.9
20/03/2023
18.58
 75,200 18.72 18.79 18.35 33,400 2,600 0.8
17/03/2023
18.72
 56,400 18.72 18.99 18.69 25,800 400 0.7
16/03/2023
18.72
 29,900 19.09 19.09 18.62 28,000 2,400 0.7
15/03/2023
19.09
 81,900 18.75 19.09 18.79 48,500 200 1.4
14/03/2023
18.75
 99,600 18.86 18.92 18.55 43,800 4,900 1.1
13/03/2023
18.86
 72,200 18.99 18.99 18.62 28,500 200 0.8
10/03/2023
18.99
 59,200 19.16 19.16 18.79 34,800 0 1.0
09/03/2023
19.16
 94,300 19.16 19.37 19.03 46,100 0 1.3
08/03/2023
19.16
 48,500 19.26 19.26 19.03 23,900 1,800 0.6
07/03/2023
19.26
 118,000 18.99 19.26 18.69 58,000 2,500 1.6
06/03/2023
18.99
 40,200 18.92 19.40 18.82 15,800 700 0.4
03/03/2023
18.92
 76,200 19.03 19.23 18.92 38,800 500 1.1
02/03/2023
19.03
 90,600 19.57 19.57 18.89 1,200 26,600 -0.7
01/03/2023
19.57
 201,400 18.72 19.57 18.62 86,700 200 2.5
28/02/2023
18.72
 62,900 18.62 18.96 18.48 32,000 400 0.9
27/02/2023
18.62
 144,800 19.03 19.03 18.41 71,700 700 1.9
24/02/2023
19.03
 87,700 19.23 19.23 18.62 34,000 1,900 0.9
23/02/2023
19.23
 94,700 19.23 19.26 18.52 400 6,700 -0.2
22/02/2023
19.23
 231,900 18.79 19.71 18.41 83,000 0 2.3
21/02/2023
18.79
 95,400 18.79 18.79 18.58 47,700 0 1.3
20/02/2023
18.79
 98,900 18.18 18.79 18.07 45,400 0 1.3
17/02/2023
18.18
 27,300 18.35 18.35 17.90 10,000 100 0.3
16/02/2023
18.35
 52,700 17.80 18.55 17.80 27,100 100 0.7
15/02/2023
17.80
 42,600 17.57 17.80 17.53 20,500 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |