CTCP CNG Việt Nam (cng)

24.50
-0.10
(-0.41%)
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)
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
14/02/2023
17.57
 48,800 17.60 17.60 17.43 17,800 0 0.5
13/02/2023
17.60
 96,300 17.74 17.74 17.19 500 2,400 -0.0
10/02/2023
17.74
 86,800 18.21 18.21 17.53 0 8,900 -0.2
09/02/2023
18.21
 79,700 17.87 18.28 17.80 5,200 0 0.1
08/02/2023
17.87
 105,000 17.87 17.94 17.67 1,300 600 0.0
07/02/2023
17.87
 58,600 18.07 18.18 17.80 2,100 100 0.1
06/02/2023
18.07
 61,500 18.31 18.31 17.80 0 3,700 -0.1
03/02/2023
18.31
 64,900 18.31 18.55 18.24 8,200 4,100 0.1
02/02/2023
18.31
 84,000 18.52 18.55 18.07 0 1,400 -0.0
01/02/2023
18.52
 146,100 18.75 18.99 18.52 35,000 900 0.9
31/01/2023
18.75
 107,100 18.62 18.75 18.52 28,400 0 0.8
30/01/2023
18.62
 102,200 18.89 18.99 18.55 45,400 0 1.2
27/01/2023
18.89
 142,000 18.21 18.89 18.31 7,800 13,000 -0.1
19/01/2023
18.21
 74,300 17.94 18.21 17.53 400 900 -0.0
18/01/2023
17.94
 74,300 17.67 17.94 17.53 1,400 600 0.0
17/01/2023
17.67
 49,000 17.67 17.94 17.33 0 4,500 -0.1
16/01/2023
17.67
 95,600 17.53 17.90 17.53 400 1,800 -0.0
13/01/2023
17.53
 206,600 16.99 18.14 17.40 0 13,500 -0.3
12/01/2023
16.99
 102,900 16.68 16.99 16.38 0 2,100 -0.1
11/01/2023
16.68
 57,300 16.48 16.92 16.00 5,800 600 0.1
10/01/2023
16.48
 29,600 16.75 16.75 16.44 800 1,200 -0.0
09/01/2023
16.75
 88,600 16.44 16.75 16.55 10,200 0 0.3
06/01/2023
16.44
 71,400 16.68 16.92 16.34 300 4,100 -0.1
05/01/2023
16.68
 97,700 16.99 17.23 16.58 0 9,800 -0.2
04/01/2023
16.99
 159,900 16.41 16.99 16.27 1,700 100 0.0
03/01/2023
16.41
 165,600 16.24 16.41 16.04 5,400 54,300 -1.2
30/12/2022
16.24
 67,500 16.24 16.31 15.97 500 1,200 -0.0
29/12/2022
16.24
 63,900 16.44 16.44 15.90 1,900 200 0.0
28/12/2022
16.44
 33,900 15.70 16.44 15.80 1,900 4,900 -0.1
27/12/2022
15.70
 106,900 16.17 16.31 15.70 100 64,000 -1.5
26/12/2022
16.17
 34,300 16.58 16.72 16.17 0 13,400 -0.3
23/12/2022
16.58
 16,100 16.44 16.65 16.21 0 800 -0.0
22/12/2022
16.44
 57,200 16.44 16.65 16.38 26,600 2,800 0.6

Chính sách bảo mật | Điều khoản sử dụng |