CTCP CNG Việt Nam (cng)

30.45
-1.15
(-3.64%)
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
(2024-10-15) 		-1.65 -4.93% 2,325,400 36,810 1.2
31.40
33.75
31.50
2 tháng
(2024-09-16) 		-1.84 -5.47% 6,446,600 -99,842 -3.6
31.40
35.24
31.50
3 tháng
(2024-08-16) 		-3.29 -9.38% 10,890,500 -256,081 -9.1
31.40
35.91
31.50
6 tháng
(2024-05-20) 		0.67 2.16% 41,949,400 -477,322 -16.6
30.93
37.89
31.50
12 tháng
(2023-11-20) 		4.59 16.86% 79,675,900 -3,724,342 -118.2
26.39
37.89
31.50
24 tháng
(2022-11-25) 		15.68 97.24% 111,055,100 -1,696,255 -57.5
16.12
37.89
31.50
36 tháng
(2021-11-30) 		11.23 54.57% 176,438,300 -1,195,992 -41.6
13.68
37.89
31.50
60 tháng
(2019-12-11) 		18.84 145.41% 252,447,750 -5,621,712 -144.0
11.15
37.89
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
15.12
 433,000 14.81 15.31 14.84 6,900 93,200 -2.1
08/04/2021
14.81
 382,800 15.06 15.06 14.78 900 195,200 -4.6
07/04/2021
15.06
 319,700 15.00 15.12 14.62 0 166,500 -3.9
06/04/2021
15.00
 434,500 15.47 15.53 14.81 0 129,800 -3.1
05/04/2021
15.47
 395,200 15.50 15.76 15.44 27,400 199,200 -4.2
02/04/2021
15.50
 290,300 15.63 16.07 15.47 2,600 197,700 -4.8
01/04/2021
15.63
 139,500 15.06 15.63 14.94 4,900 10,000 -0.1
31/03/2021
15.06
 152,300 15.12 15.19 14.56 800 36,400 -0.9
30/03/2021
15.12
 88,200 15.12 15.12 15.00 4,800 45,600 -1.0
29/03/2021
15.12
 102,100 14.49 15.22 14.81 15,600 0 0.4
26/03/2021
14.49
 245,100 15.06 15.12 14.12 2,300 1,500 0.0
25/03/2021
15.06
 177,200 15.31 15.57 15.06 9,800 0 0.2
24/03/2021
15.31
 186,300 15.98 15.98 15.12 0 800 -0.0
23/03/2021
15.98
 174,100 15.98 16.07 15.57 3,900 400 0.1
22/03/2021
15.98
 97,800 16.07 16.07 15.69 5,100 12,000 -0.2
19/03/2021
16.07
 261,100 16.13 16.13 15.69 5,200 1,400 0.1
18/03/2021
16.13
 219,200 16.20 16.51 16.01 3,000 0 0.1
17/03/2021
16.20
 197,900 16.64 16.70 16.20 900 68,300 -1.8
16/03/2021
16.64
 334,500 16.45 17.14 16.20 3,000 155,700 -4.0
15/03/2021
16.45
 95,700 16.51 16.70 16.32 2,500 20,600 -0.5
12/03/2021
16.51
 155,000 16.45 16.57 16.39 200 12,000 -0.3
11/03/2021
16.45
 150,100 16.39 16.70 16.29 20,700 19,800 0.0
10/03/2021
16.39
 320,200 16.70 16.70 15.76 1,200 1,700 -0.0
09/03/2021
16.70
 543,300 16.73 17.02 16.51 3,600 196,400 -5.1
08/03/2021
16.73
 577,200 15.66 16.73 16.13 15,800 1,500 0.4
05/03/2021
15.66
 535,900 14.81 15.79 15.00 3,400 188,500 -4.5
04/03/2021
14.81
 160,600 15.16 15.25 14.75 3,500 21,300 -0.4
03/03/2021
15.16
 186,600 15.12 15.31 14.94 2,100 200 0.0
02/03/2021
15.12
 134,400 15.00 15.38 14.94 3,200 1,000 0.1
01/03/2021
15.00
 146,500 15.00 15.12 14.94 5,400 1,900 0.1
26/02/2021
15.00
 101,500 14.81 15.00 14.59 4,200 1,300 0.1
25/02/2021
14.81
 121,200 14.90 15.06 14.49 100 100 -0.0
24/02/2021
14.90
 106,500 15.12 15.12 14.65 1,500 0 0.0
23/02/2021
15.12
 105,400 15.06 15.25 14.94 6,900 0 0.2
22/02/2021
15.06
 178,600 15.12 15.19 14.94 10,200 7,000 0.1
19/02/2021
15.12
 136,400 15.35 15.35 15.00 400 0 0.0
18/02/2021
15.35
 659,400 14.49 15.50 14.62 300 0 0.0
17/02/2021
14.49
 305,900 13.80 14.62 13.86 10,500 12,400 -0.0
09/02/2021
13.80
 18,500 13.42 13.83 13.39 100 0 0.0
08/02/2021
13.42
 54,900 14.05 14.05 13.42 300 0 0.0
05/02/2021
14.05
 162,200 13.55 14.24 13.49 0 5,000 -0.1
04/02/2021
13.55
 43,500 13.68 13.83 13.55 0 100 -0.0
03/02/2021
13.68
 86,900 13.42 13.68 13.30 0 0 0
02/02/2021
13.42
 78,100 13.05 13.42 13.05 0 8,700 -0.2
01/02/2021
13.05
 87,900 13.45 13.55 13.05 0 8,000 -0.2
29/01/2021
13.45
 170,300 13.27 13.55 12.42 8,800 30,000 -0.4
28/01/2021
13.27
 268,200 14.24 14.24 13.27 0 43,000 -0.9
27/01/2021
14.24
 173,000 14.49 14.49 14.05 0 0 0
26/01/2021
14.49
 281,900 14.34 14.81 14.18 15,700 400 0.4
25/01/2021
14.34
 675,200 13.61 14.56 13.77 700 262,800 -6.0
22/01/2021
13.61
 155,100 13.61 13.77 13.49 31,300 26,600 0.1
21/01/2021
13.61
 154,600 13.39 13.77 13.36 200 40,300 -0.9
20/01/2021
13.39
 176,700 13.71 13.71 12.76 5,200 0 0.1
19/01/2021
13.71
 221,800 14.21 14.21 13.23 7,000 0 0.2
18/01/2021
14.21
 144,600 14.46 14.46 14.12 20,600 11,200 0.2
15/01/2021
14.46
 374,500 14.18 14.49 14.18 7,400 127,600 -2.7
14/01/2021
14.18
 595,100 13.55 14.18 13.49 300 378,600 -8.4
13/01/2021
13.55
 358,600 13.27 13.77 13.23 6,100 220,600 -4.6
12/01/2021
13.27
 123,400 13.33 13.33 13.11 5,300 24,200 -0.4
11/01/2021
13.33
 211,900 13.55 13.55 13.27 38,200 81,200 -0.9
08/01/2021
13.55
 219,200 13.36 13.68 13.39 8,800 53,900 -1.0
07/01/2021
13.36
 321,400 13.01 13.58 13.01 37,000 98,000 -1.3
06/01/2021
13.01
 141,900 12.92 13.17 12.92 2,000 37,100 -0.7
05/01/2021
12.92
 59,800 13.01 13.01 12.89 200 10,000 -0.2
04/01/2021
13.01
 262,000 12.76 13.01 12.67 40,200 171,000 -2.7
31/12/2020
12.76
 59,060 12.82 12.86 12.64 6,000 29,260 -0.5
30/12/2020
12.82
 101,680 12.79 12.98 12.79 5,440 36,050 -0.6
29/12/2020
12.79
 131,720 12.57 12.86 12.57 21,170 61,050 -0.8
28/12/2020
12.57
 120,100 12.38 12.57 12.29 33,870 28,530 0.1
25/12/2020
12.38
 41,470 12.51 12.51 12.38 9,400 6,000 0.1
24/12/2020
12.51
 54,200 12.60 12.64 12.38 60 31,370 -0.6
23/12/2020
12.60
 77,260 12.26 12.60 12.26 13,980 18,000 -0.1
22/12/2020
12.26
 12,220 12.29 12.32 12.26 40 2,050 -0.0
21/12/2020
12.29
 65,300 12.29 12.35 12.26 40 11,100 -0.2
18/12/2020
12.29
 36,160 12.29 12.32 12.26 140 240 -0.0
17/12/2020
12.29
 42,250 12.29 12.32 12.29 40 7,850 -0.2
16/12/2020
12.29
 52,240 12.29 12.32 12.29 40 7,260 -0.1
15/12/2020
12.29
 21,390 12.32 12.32 12.26 40 11,000 -0.2
14/12/2020
12.32
 70,700 12.29 12.32 12.23 40 17,900 -0.3
11/12/2020
12.29
 23,360 12.29 12.32 12.26 40 12,000 -0.2
10/12/2020
12.29
 43,820 12.32 12.32 12.16 40 50 -0.0
09/12/2020
12.32
 51,850 12.29 12.35 12.29 40 6,000 -0.1
08/12/2020
12.29
 67,660 12.35 12.38 12.23 40 12,050 -0.2
07/12/2020
12.35
 38,270 12.23 12.42 12.26 1,900 5,310 -0.1
04/12/2020
12.23
 47,210 12.42 12.45 12.23 0 820 -0.0
03/12/2020
12.42
 63,200 12.23 12.45 12.23 0 4,750 -0.1
02/12/2020
12.23
 59,500 12.10 12.48 12.10 70 30,000 -0.6
01/12/2020
12.10
 34,710 12.23 12.23 12.10 500 1,500 -0.0
30/11/2020
12.23
 4,750 12.32 12.32 12.23 1,110 330 0.0
27/11/2020
12.32
 15,790 12.32 12.32 12.19 40 9,000 -0.2
26/11/2020
12.32
 17,450 12.35 12.35 12.16 3,040 40 0.1
25/11/2020
12.35
 21,480 12.45 12.45 12.16 40 0 0.0
24/11/2020
12.45
 26,220 12.48 12.48 12.19 40 3,470 -0.1
23/11/2020
12.48
 30,170 12.48 12.48 12.19 40 0 0.0
20/11/2020
12.48
 21,450 12.51 12.51 12.16 40 360 -0.0
19/11/2020
12.51
 79,820 12.60 12.60 12.19 1,520 0 0.0
18/11/2020
12.60
 54,950 12.23 12.67 12.19 520 6,160 -0.1
17/11/2020
12.23
 19,270 12.19 12.23 12.16 5,500 15,040 -0.2
16/11/2020
12.19
 37,760 12.23 12.23 11.97 10 25,750 -0.5
13/11/2020
12.23
 87,200 12.13 12.23 12.10 10 60,610 -1.2

Chính sách bảo mật | Điều khoản sử dụng |