CTCP CNG Việt Nam (cng)

19
0
(0%)
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
(2026-09-07) 		-0.50 -2.29% 50,300 -100 0.0
19
22.35
19
2 tháng
(2026-08-06) 		0.30 1.43% 154,300 600 0.0
19
22.35
19
3 tháng
(2026-07-07) 		0.80 3.90% 382,700 -45,000 -0.8
18.30
22.35
19
6 tháng
(2026-04-08) 		-3.70 -14.80% 1,068,900 -41,300 -0.8
18.30
25.20
19
12 tháng
(2025-10-10) 		-5.65 -20.96% 4,886,700 -73,500 -1.6
18.30
28.45
19
24 tháng
(2024-10-15) 		-10.77 -33.59% 32,945,600 -408,010 -12.0
18.30
32.36
19
36 tháng
(2023-10-23) 		-5.72 -21.16% 112,183,600 -3,951,671 -125.6
18.30
36.33
19
60 tháng
(2021-11-01) 		-1.15 -5.11% 216,464,300 -1,714,421 -57.9
13.11
36.33
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
27.54
 552,000 25.94 27.54 24.98 9,300 3,500 0.2
02/06/2022
25.94
 411,200 25.39 26.13 25.39 1,200 4,500 -0.1
01/06/2022
25.39
 408,700 25.17 26.13 25.17 0 800 0.0
31/05/2022
25.17
 484,900 23.66 25.49 23.63 0 0 0.4
30/05/2022
23.82
 194,000 23.44 24.34 23.38 13,700 3,900 0.4
27/05/2022
23.38
 147,800 23.09 23.57 23.06 900 2,600 -0.1
26/05/2022
23.06
 211,500 23.60 23.60 22.99 0 17,300 -0.6
25/05/2022
23.22
 217,300 21.71 23.22 21.71 100 2,200 -0.1
24/05/2022
21.71
 166,200 21.39 21.74 21.17 47,400 7,600 1.3
23/05/2022
21.39
 186,500 21.45 21.81 21.13 3,200 9,000 -0.2
20/05/2022
21.13
 147,900 21.07 21.90 21.07 0 19,300 -0.6
19/05/2022
21.42
 122,200 20.49 21.45 19.85 0 5,300 -0.2
18/05/2022
21.13
 187,500 21.90 21.90 20.69 300 21,900 -0.7
17/05/2022
21.13
 208,700 19.85 21.23 19.21 6,200 400 0.2
16/05/2022
19.85
 278,400 22.35 22.35 19.85 8,400 9,400 0.0
13/05/2022
20.91
 526,800 21.84 22.29 20.91 4,500 12,800 -0.3
12/05/2022
22.48
 279,100 24.05 24.08 22.48 100 26,500 -1.0
11/05/2022
24.14
 157,500 24.34 24.69 23.70 100 20,100 -0.8
10/05/2022
24.34
 358,100 22.26 24.91 22.22 46,200 5,500 1.5
09/05/2022
23.82
 646,000 25.17 25.71 23.82 7,800 4,000 0.1
06/05/2022
25.62
 423,600 26.32 26.77 25.62 0 13,000 -0.5
05/05/2022
26.83
 473,000 26.90 27.35 25.97 2,000 6,000 -0.2
04/05/2022
26.00
 414,100 26.35 26.83 25.62 0 13,800 -0.6
29/04/2022
25.52
 321,100 24.34 25.94 23.70 16,400 7,000 0.4
28/04/2022
24.63
 116,200 24.66 24.98 24.27 3,700 13,900 -0.4
27/04/2022
24.56
 238,600 25.20 25.20 24.02 2,700 42,800 -1.5
26/04/2022
24.53
 525,200 21.52 24.53 21.33 39,100 3,800 1.2
25/04/2022
22.93
 471,400 24.47 24.47 22.93 15,400 3,800 0.4
22/04/2022
24.63
 843,200 26.00 26.64 24.63 7,900 4,300 0.1
21/04/2022
26.45
 713,200 27.73 28.18 26.45 3,400 71,600 -2.9
20/04/2022
28.44
 446,000 29.14 30.36 28.24 27,400 4,500 1.0
19/04/2022
29.08
 386,900 31.45 31.45 28.82 4,600 15,900 -0.5
18/04/2022
29.40
 669,700 28.12 29.46 27.73 7,100 3,700 0.2
15/04/2022
27.54
 661,800 27.99 29.33 27.54 4,900 8,900 -0.1
14/04/2022
27.48
 369,900 26.64 27.48 26.29 4,300 4,800 0.0
13/04/2022
25.68
 313,600 24.72 25.68 24.34 4,100 0 0.2
12/04/2022
24.02
 257,200 25.01 26.07 24.02 2,400 6,900 -0.2
08/04/2022
25.46
 513,000 26.71 26.71 25.43 2,800 4,000 0.0
07/04/2022
26.71
 270,400 27.25 27.41 25.62 3,700 100 0.1
06/04/2022
26.99
 608,900 26.26 27.09 25.94 10,900 5,900 0.2
05/04/2022
25.59
 626,100 24.05 25.59 24.05 5,100 700 0.2
04/04/2022
23.92
 127,600 24.11 24.11 23.60 3,600 0 0.1
01/04/2022
23.89
 131,100 23.70 24.02 23.31 1,200 100 0.0
31/03/2022
23.70
 112,600 23.70 24.18 23.50 900 4,000 -0.1
30/03/2022
23.95
 163,300 24.47 24.56 23.70 0 14,700 -0.6
29/03/2022
24.63
 248,300 24.40 24.98 24.08 0 5,800 -0.2
28/03/2022
24.40
 294,100 23.25 24.66 23.18 4,300 4,900 0.0
25/03/2022
23.31
 111,000 23.09 23.41 23.09 25,000 1,500 0.9
24/03/2022
23.09
 115,500 23.47 23.54 22.99 0 3,900 -0.1
23/03/2022
23.06
 181,700 23.06 23.57 22.74 5,800 6,100 0.0
22/03/2022
23.25
 146,700 23.06 23.47 22.96 7,500 10,000 -0.1
21/03/2022
22.93
 123,400 22.90 22.96 22.48 38,100 0 1.4
18/03/2022
22.83
 101,100 22.77 23.31 22.77 5,400 25,200 -0.7
17/03/2022
22.42
 101,700 22.74 22.74 22.29 100 3,100 -0.1
16/03/2022
22.51
 183,100 22.54 22.80 22.00 12,800 0 0.4
15/03/2022
22.61
 237,700 21.39 22.64 21.39 17,800 9,700 0.3
14/03/2022
22.26
 488,200 23.50 23.50 22.26 19,300 6,700 0.5
11/03/2022
23.50
 633,500 24.85 24.88 23.25 12,300 7,600 0.2
10/03/2022
24.98
 245,800 24.40 25.30 24.40 16,800 0 0.7
09/03/2022
25.62
 624,700 25.55 26.64 23.70 4,900 7,400 -0.1
08/03/2022
25.30
 528,600 25.39 26.64 24.66 5,700 56,200 -2.0
07/03/2022
26.10
 660,000 26.10 26.10 25.30 1,900 50,500 -2.0
04/03/2022
24.40
 271,400 25.65 25.65 24.37 0 26,300 -1.0
03/03/2022
24.56
 888,500 23.44 24.56 22.96 4,300 21,200 -0.6
02/03/2022
22.96
 299,900 23.57 23.89 22.96 1,800 7,200 -0.2
01/03/2022
22.86
 313,400 23.25 23.44 22.54 5,600 5,700 0.0
28/02/2022
22.86
 342,700 22.80 23.70 22.51 5,200 100 0.2
25/02/2022
22.80
 284,600 23.22 23.22 22.58 100 800 0.0
24/02/2022
23.38
 713,400 23.22 24.18 23.06 4,900 45,300 -1.5
23/02/2022
23.12
 493,500 22.74 23.44 22.22 0 24,200 -0.9
22/02/2022
22.48
 486,700 21.94 22.61 21.84 0 27,400 -1.0
21/02/2022
21.78
 202,500 21.49 22.06 21.49 500 14,500 -0.5
18/02/2022
21.36
 229,900 21.29 21.58 21.01 8,700 3,100 0.2
17/02/2022
21.13
 210,800 20.85 21.68 20.85 6,400 1,300 0.2
16/02/2022
21.07
 134,800 21.20 21.26 20.88 2,900 2,500 0.0
15/02/2022
21.45
 396,300 22.10 22.67 21.45 500 8,500 -0.3
14/02/2022
21.58
 456,700 20.40 21.58 20.40 2,700 41,100 -1.3
11/02/2022
20.17
 66,400 20.37 20.43 20.08 15,500 0 0.5
10/02/2022
20.37
 181,200 20.37 20.49 20.11 19,200 0 0.6
09/02/2022
20.24
 157,100 20.11 20.49 20.01 1,000 0 0.0
08/02/2022
20.11
 113,600 20.17 20.33 19.85 6,200 0 0.2
07/02/2022
20.08
 99,900 19.53 20.21 19.21 8,800 500 0.3
28/01/2022
18.96
 82,500 19.60 19.60 18.57 900 3,200 -0.1
27/01/2022
19.21
 39,800 19.02 19.21 18.96 0 3,900 -0.1
26/01/2022
19.02
 58,100 19.21 19.28 18.99 4,000 5,000 0.0
25/01/2022
19.28
 95,000 18.89 19.41 18.70 9,300 4,200 0.2
24/01/2022
19.21
 87,900 19.34 19.47 18.86 0 6,200 -0.2
21/01/2022
19.34
 59,200 19.47 19.53 19.28 3,200 1,300 0.1
20/01/2022
19.37
 69,800 18.73 19.60 18.73 13,800 3,400 0.3
19/01/2022
18.77
 62,400 19.15 19.15 18.64 5,100 2,200 0.1
18/01/2022
18.77
 153,600 18.96 18.96 18.64 10,000 10,000 0.0
17/01/2022
18.96
 121,600 19.15 19.53 18.83 26,600 8,400 0.5
14/01/2022
19.15
 141,700 18.12 19.41 18.12 61,600 0 1.8
13/01/2022
19.21
 132,300 19.85 19.85 19.09 45,400 11,700 1.0
12/01/2022
19.44
 149,400 18.86 19.53 18.80 2,000 3,200 0.0
11/01/2022
18.86
 127,800 19.09 19.34 18.83 11,300 3,700 0.2
10/01/2022
19.31
 219,200 20.24 20.27 19.31 800 11,800 -0.3
07/01/2022
20.21
 162,400 20.11 20.43 19.98 700 100 0.0
06/01/2022
20.11
 145,100 20.46 20.46 20.11 1,500 1,800 0.0
05/01/2022
20.46
 389,000 20.69 20.72 20.14 6,000 3,100 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc