CTCP CNG Việt Nam (cng)

28.70
0.15
(0.53%)
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
(2025-05-05) 		1.65 6.09% 1,162,900 -9,900 -0.4
27.10
29
28.55
2 tháng
(2025-04-03) 		-0.05 -0.17% 4,224,900 -98,800 -2.8
26
29.40
28.55
3 tháng
(2025-03-04) 		-2.25 -7.26% 7,373,200 -204,590 -6.0
26
31.70
28.55
6 tháng
(2024-12-04) 		-2.35 -7.56% 17,831,900 -183,690 -5.2
26
32.65
28.55
12 tháng
(2024-06-07) 		-3.63 -11.22% 53,321,900 -432,342 -14.1
26
37.89
28.55
24 tháng
(2023-06-13) 		4.87 20.38% 119,495,000 -3,329,027 -103.4
23.74
37.89
28.55
36 tháng
(2022-06-20) 		2.03 7.61% 158,105,400 -1,200,577 -39.7
13.68
37.89
28.55
60 tháng
(2020-06-29) 		16.54 135.45% 268,663,600 -5,865,607 -151.0
11.15
37.89
28.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2025
28.70
 40,700 28.55 28.70 28.55 0 100 0
02/06/2025
28.55
 22,400 28.70 28.75 28.50 0 800 -0.0
30/05/2025
28.75
 15,500 28.85 28.85 28.50 0 700 -0.0
29/05/2025
28.95
 7,100 29.20 29.20 28.60 0 200 -0.0
28/05/2025
28.95
 155,500 28.30 29.15 28.30 1,900 200 0.0
27/05/2025
28.40
 29,300 28.30 28.50 28.05 2,500 0 0.1
26/05/2025
28.45
 27,000 28.20 28.45 28.10 400 100 0.0
23/05/2025
28.30
 39,400 28.05 28.40 27.95 0 10,100 -0.3
22/05/2025
28.30
 25,200 28 28.40 28 1,200 0 0
21/05/2025
28.35
 64,900 28.05 28.35 28.05 1,500 4,600 -0.1
20/05/2025
28.25
 45,200 27.85 28.50 27.85 1,800 5,000 -0.1
19/05/2025
28.25
 45,700 28.45 28.45 28.10 200 600 0
16/05/2025
28.45
 16,100 28.85 28.85 28.30 800 200 0
15/05/2025
29
 66,600 28.65 29 28.50 700 0 0
14/05/2025
28.95
 140,700 28.65 29 28.50 1,300 0 0
13/05/2025
28.70
 143,800 27.75 28.70 27.75 1,200 1,800 0
12/05/2025
27.75
 26,500 27.55 27.75 27.50 1,400 0 0
09/05/2025
27.55
 35,300 27.50 27.70 27.50 0 0 0
08/05/2025
27.80
 66,700 27.30 27.80 27.25 600 200 0
07/05/2025
27.30
 42,200 27.35 27.50 27.30 3,000 0 0
06/05/2025
27.30
 110,100 27.10 27.50 27 6,000 1,800 0
05/05/2025
27.10
 60,100 27.20 27.20 26.90 0 8,900 0
29/04/2025
27.20
 51,700 27.20 27.30 27 0 400 -0.0
28/04/2025
27.20
 20,700 27.50 27.50 27.15 0 1,200 -0.0
25/04/2025
27.35
 92,000 27.55 27.65 27.20 0 12,700 -0.3
24/04/2025
27.70
 54,600 27.50 27.90 27.40 1,000 3,600 -0.1
23/04/2025
27.90
 94,000 27.70 27.90 27.50 12,200 100 0.3
22/04/2025
27.70
 119,800 27.80 27.80 25.90 9,700 18,600 -0.3
21/04/2025
27.80
 63,900 28 28.10 27.80 4,000 10,600 -0.2
18/04/2025
28.50
 58,200 29.15 29.15 28.40 0 6,100 -0.2
17/04/2025
28.40
 81,400 28.80 28.80 28.10 5,900 3,300 0.1
16/04/2025
29
 117,900 28.85 29.25 28.80 3,700 0 0.1
15/04/2025
29.05
 132,300 28.65 29.50 28.65 14,900 2,400 0.4
14/04/2025
29.05
 167,800 29.40 29.40 28.70 3,400 17,600 -0.4
11/04/2025
29.40
 168,100 28.60 29.50 27.85 2,500 11,100 -0.2
10/04/2025
27.80
 23,900 27.80 27.80 27.80 0 0 0
09/04/2025
26
 301,000 24.75 26.20 24.75 18,600 8,700 0.2
08/04/2025
26.60
 530,500 26.70 28.50 26.60 1,000 19,500 -0.5
04/04/2025
28.60
 585,100 26.80 28.60 26.80 1,500 52,100 -1.4
03/04/2025
28.80
 399,100 29.10 30 28.80 6,600 5,900 0.0
02/04/2025
30.95
 38,700 31.20 31.40 30.95 1,200 10,000 -0.3
01/04/2025
31.45
 79,100 31.40 31.55 30.95 0 26,400 -0.8
31/03/2025
31.45
 195,700 31.10 31.45 30.90 0 59,100 -1.8
28/03/2025
31.45
 64,300 31.90 31.90 31.30 0 4,100 -0.1
27/03/2025
31.50
 84,700 31.70 32 31.50 700 2,500 -0.1
26/03/2025
31.70
 406,000 31 32.20 31 106,300 1,300 3.3
25/03/2025
31
 91,200 30.85 31.10 30.80 0 0 0
24/03/2025
30.80
 154,400 30.85 31 30.70 0 30,000 -0.9
21/03/2025
30.95
 98,400 30.90 31.40 30.70 0 0 0
20/03/2025
31.10
 38,100 31.05 31.15 30.90 1,300 2,400 -0.0
19/03/2025
31.20
 60,800 31.50 31.50 31 3,000 400 0.1
18/03/2025
31.40
 356,500 30.80 31.95 30.70 43,600 1,100 1.3
17/03/2025
30.90
 153,000 30.60 30.95 30.40 100 21,300 -0.6
14/03/2025
30.55
 144,200 31.25 31.25 30.50 0 11,930 -0.4
13/03/2025
30.85
 166,100 30.85 31 30.85 0 6,010 -0.2
12/03/2025
31
 183,300 30.95 31.30 30.85 6,500 1,600 0.2
11/03/2025
31.05
 102,900 30.95 31.15 30.85 6,300 0 0.2
10/03/2025
30.95
 92,800 31.05 31.10 30.90 0 5,600 -0.2
07/03/2025
30.95
 185,600 30.95 31.15 30.80 10,100 7,300 0.1
06/03/2025
30.95
 119,900 30.85 31.15 30.85 0 9,050 -0.3
05/03/2025
31
 158,400 31.30 31.30 30.90 0 55,200 -1.7
04/03/2025
31
 174,200 30.80 31.30 30.80 12,600 42,200 -0.9
03/03/2025
31
 207,300 31.20 31.20 30.85 0 34,200 -1.1
28/02/2025
31.05
 180,300 31.45 31.50 31 3,900 4,200 -0.0
27/02/2025
31.05
 366,400 31.45 31.75 30.75 0 66,800 -2.1
26/02/2025
31.45
 132,000 31.40 32 31.40 100 19,300 -0.6
25/02/2025
31.45
 129,200 31.35 31.60 31.35 0 18,100 -0.6
24/02/2025
31.35
 235,500 31.70 31.85 31.20 0 32,800 -1.0
21/02/2025
31.80
 126,700 31.95 32.10 31.65 900 24,200 -0.7
20/02/2025
32.20
 299,500 31.70 32.70 31.65 47,900 9,100 1.2
19/02/2025
31.65
 262,600 31.80 32.15 31.50 46,800 3,400 1.4
18/02/2025
31.25
 146,400 31.50 31.65 31.25 6,700 3,500 0.1
17/02/2025
31.50
 101,900 31.85 31.85 31.40 6,500 14,000 -0.2
14/02/2025
31.80
 224,600 31.10 31.85 31.10 63,300 6,500 1.8
13/02/2025
31.10
 134,300 31.05 31.30 30.95 0 7,000 -0.2
12/02/2025
31.25
 93,400 31.50 31.50 31.10 1,000 4,600 -0.1
11/02/2025
31.50
 282,400 30.95 31.95 30.95 78,400 2,100 2.4
10/02/2025
30.95
 187,700 31.20 31.20 30.80 7,300 5,300 0.1
07/02/2025
31.20
 119,800 31.05 31.50 31.05 1,300 600 0.0
06/02/2025
31.25
 41,600 31.25 31.50 31.05 6,000 1,200 0.2
05/02/2025
31.45
 199,700 31 31.60 30.80 31,200 9,100 0.7
04/02/2025
30.85
 214,500 30.60 30.90 30.50 9,100 300 0.3
03/02/2025
30.50
 250,200 30.95 30.95 30.50 5,900 1,100 0.1
24/01/2025
31.05
 140,100 30.70 31.05 30.70 7,400 500 0.2
23/01/2025
30.95
 188,400 31.10 31.10 30.85 17,900 800 0.5
22/01/2025
30.95
 204,400 31 31.10 30.70 1,500 3,300 -0.1
21/01/2025
31
 259,300 31.20 31.30 30.95 6,500 2,300 0.1
20/01/2025
31
 213,600 30.90 31.35 30.80 1,900 4,200 -0.1
17/01/2025
30.95
 896,700 32.05 32.05 30.80 3,100 23,400 -0.6
16/01/2025
32.40
 212,200 32.90 32.90 32.20 10,300 200 0.3
15/01/2025
32.65
 176,100 32.65 32.80 32.10 2,300 2,400 -0.0
14/01/2025
32.60
 692,100 31.35 32.90 31.35 18,600 2,800 0.5
13/01/2025
31.30
 138,100 31.40 31.40 30.80 2,400 18,600 -0.5
10/01/2025
31.15
 128,700 31.35 31.55 30.80 300 2,000 -0.1
09/01/2025
31.15
 220,400 30.60 31.20 30.50 18,600 400 0.6
08/01/2025
30.60
 175,700 30.55 30.75 30 2,400 4,300 -0.1
07/01/2025
30.55
 116,800 31.05 31.05 30.50 800 900 -0.0
06/01/2025
30.80
 174,500 31.05 31.20 30.60 600 300 0.0
03/01/2025
30.75
 231,600 30.55 31.50 30.50 5,100 2,400 0.1
02/01/2025
30.55
 146,600 30.80 31 30.55 1,000 3,800 -0.1
31/12/2024
31
 133,300 31.15 31.15 30.75 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |