CTCP CNG Việt Nam (cng)

22.20
0.10
(0.45%)
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
(2026-08-19) 		0.40 1.84% 76,400 2,800 0.1
21.10
25.70
22.20
2 tháng
(2026-07-20) 		1.20 5.74% 317,000 -42,600 -0.8
18.30
25.70
22.20
3 tháng
(2026-06-22) 		0.10 0.45% 479,700 -40,100 -0.7
18.30
25.70
22.20
6 tháng
(2026-03-23) 		-1.40 -5.96% 1,237,100 -38,800 -0.7
18.30
25.70
22.20
12 tháng
(2025-09-23) 		-5.50 -19.93% 5,363,200 -70,500 -1.5
18.30
28.45
22.20
24 tháng
(2024-09-30) 		-10.62 -32.45% 36,950,200 -436,510 -13.2
18.30
33.78
22.20
36 tháng
(2023-10-04) 		-5.61 -20.26% 118,329,300 -4,384,471 -139.3
18.30
36.33
22.20
60 tháng
(2021-10-14) 		-2.11 -8.71% 226,882,300 -2,172,621 -73.2
13.11
36.33
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
18.82
 28,900 18.89 18.89 18.79 1,900 0 0.1
06/04/2023
18.82
 94,000 18.96 19.03 18.75 2,100 0 0.1
05/04/2023
18.75
 38,400 18.65 18.96 18.65 700 2,100 -0.0
04/04/2023
18.69
 54,300 18.69 18.99 18.69 0 7,800 -0.2
03/04/2023
18.75
 96,800 18.96 19.03 18.75 3,300 0 0.1
31/03/2023
18.62
 35,800 18.58 18.89 18.55 0 600 -0.0
30/03/2023
18.86
 28,000 18.48 19.03 18.48 0 100 -0.0
29/03/2023
18.89
 24,900 19.03 19.03 18.38 0 100 -0.0
28/03/2023
18.89
 83,100 18.69 19.03 18.69 40,000 0 1.1
27/03/2023
18.82
 23,700 18.52 18.82 18.52 15,500 0 0.4
24/03/2023
18.69
 46,900 18.69 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 18.45 18.62 18.45 22,300 600 0.9
20/03/2023
18.58
 75,200 18.79 18.79 18.35 33,400 2,600 0.8
17/03/2023
18.72
 56,400 18.99 18.99 18.69 25,800 400 0.7
16/03/2023
18.75
 60,900 18.96 18.99 18.62 28,000 2,400 0.7
15/03/2023
19.09
 81,900 18.79 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 18.69 18.92 18.62 28,500 200 0.8
10/03/2023
18.99
 59,200 18.89 19.03 18.79 34,800 0 1.0
09/03/2023
19.16
 94,300 19.37 19.37 19.03 46,100 0 1.3
08/03/2023
19.16
 48,500 19.06 19.23 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 19.40 19.40 18.82 15,800 700 0.4
03/03/2023
18.92
 76,200 19.16 19.23 18.92 38,800 500 1.1
02/03/2023
19.03
 90,600 19.43 19.43 18.89 1,200 26,600 -0.7
01/03/2023
19.57
 201,400 18.75 19.57 18.62 86,700 200 2.5
28/02/2023
18.72
 62,900 18.55 18.96 18.48 32,000 400 0.9
27/02/2023
18.62
 144,800 18.69 18.69 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 19.26 19.26 18.52 400 6,700 -0.2
22/02/2023
19.23
 231,900 18.55 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 17.53 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 17.33 17.67 17.19 500 2,400 -0.0
10/02/2023
17.74
 86,800 18.07 18.18 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 18.21 18.21 17.80 0 3,700 -0.1
03/02/2023
18.31
 64,900 18.55 18.55 18.24 8,200 4,100 0.1
02/02/2023
18.31
 84,000 18.35 18.55 18.07 0 1,400 -0.0
01/02/2023
18.52
 146,100 18.99 18.99 18.52 35,000 900 0.9
31/01/2023
18.75
 107,100 18.65 18.75 18.52 28,400 0 0.8
30/01/2023
18.62
 102,200 18.99 18.99 18.55 45,400 0 1.2
27/01/2023
18.89
 142,000 18.35 18.89 18.31 7,800 13,000 -0.1
26/01/2023
14.95
 4,800 15.09 15.09 14.61 0 0 0
25/01/2023
14.95
 4,800 15.09 15.09 14.61 0 0 0
24/01/2023
14.95
 4,800 15.09 15.09 14.61 0 0 0
23/01/2023
14.95
 4,800 15.09 15.09 14.61 0 0 0
20/01/2023
14.95
 4,800 15.09 15.09 14.61 0 0 0
19/01/2023
18.21
 74,300 17.53 18.21 17.53 400 900 -0.0
18/01/2023
17.94
 74,300 17.74 17.94 17.53 1,400 600 0.0
17/01/2023
17.67
 49,000 17.94 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 18.14 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 16.61 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 16.75 16.75 16.55 10,200 0 0.3
06/01/2023
16.44
 71,400 16.61 16.92 16.34 300 4,100 -0.1
05/01/2023
16.68
 97,700 17.02 17.23 16.58 0 9,800 -0.2
04/01/2023
16.99
 159,900 16.27 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
21/12/2022
16.44
 74,600 16.68 16.68 16.27 43,100 3,200 1.0
20/12/2022
16.68
 157,500 16.72 16.99 16.17 72,700 2,800 1.7
19/12/2022
16.72
 90,500 16.95 17.19 16.72 2,500 200 0.1
16/12/2022
16.95
 43,800 17.12 17.12 16.89 0 706 -0.0
15/12/2022
17.12
 40,700 17.12 17.19 16.85 200 2,600 -0.1
14/12/2022
17.12
 85,800 17.06 17.26 16.95 3,000 1,200 0.0
13/12/2022
17.06
 29,100 17.02 17.12 16.68 0 2,100 -0.1
12/12/2022
17.02
 186,300 16.38 17.19 16.85 97,900 0 2.5
09/12/2022
16.38
 130,800 16.31 16.61 16.04 58,000 1,400 1.4
08/12/2022
16.31
 125,700 16.31 16.65 16.10 1,800 1,000 0.0
07/12/2022
16.31
 70,400 16.31 16.38 15.97 9,800 300 0.2
06/12/2022
16.31
 128,200 17.09 17.09 16.31 0 4,300 -0.1
05/12/2022
17.09
 81,000 17.23 17.63 17.06 700 6,907 -0.2
02/12/2022
17.23
 103,400 16.92 17.33 16.61 14,700 27,600 -0.3
01/12/2022
16.92
 113,700 16.72 17.46 16.58 2,200 3,400 -0.0
30/11/2022
16.72
 112,400 16.65 16.78 16.41 5,200 0 0.1
29/11/2022
16.65
 97,800 16.41 16.89 16.04 1,200 3,300 -0.1
28/11/2022
16.41
 115,600 15.46 16.41 15.53 33,800 0 0.8
25/11/2022
15.46
 117,600 14.95 15.46 14.88 42,000 0 1.0
24/11/2022
14.95
 132,700 14.71 14.95 14.07 52,300 0 1.2
23/11/2022
14.71
 60,700 14.88 15.19 14.51 12,700 3,500 0.2
22/11/2022
14.88
 112,400 14.75 15.32 14.68 7,800 0 0.2
21/11/2022
14.75
 78,700 14.61 15.22 14.30 800 10,200 -0.2
18/11/2022
14.61
 111,200 14.34 14.61 13.86 3,100 6,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |