CTCP CNG Việt Nam (cng)

31.50
-0.30
(-0.94%)
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)
31/01/2020
13.49
 22,500 13.66 13.66 13.32 10,880 100 0.3
30/01/2020
13.66
 18,650 13.66 13.77 13.38 0 15,480 -0.4
22/01/2020
13.66
 8,850 13.77 14.03 13.66 4,010 1,300 0.1
21/01/2020
13.77
 570 13.77 13.83 13.77 560 560 0
20/01/2020
13.77
 23,050 13.32 13.77 13.32 22,350 10,910 0.3
17/01/2020
13.32
 14,580 13.89 14.03 13.32 2,010 14,500 -0.3
16/01/2020
13.89
 40 13.77 14.03 13.89 30 0 0.0
15/01/2020
13.77
 1,050 14.00 14.00 13.77 1,050 0 0.0
14/01/2020
14.00
 3,780 13.77 14.34 13.49 80 0 0.0
13/01/2020
13.77
 7,940 13.94 13.94 13.32 7,810 0 0.2
10/01/2020
13.94
 11,900 13.83 14.73 13.77 4,750 10,000 -0.1
09/01/2020
13.83
 6,600 14.00 14.00 13.77 2,630 0 0.1
08/01/2020
14.00
 8,080 14.00 14.00 13.46 6,950 6,000 0.0
07/01/2020
14.00
 1,580 13.77 14.00 14.00 580 0 0.0
06/01/2020
13.77
 9,610 13.83 14.05 13.77 5,450 0 0.1
03/01/2020
13.83
 21,080 13.94 13.94 13.83 16,160 9,490 0.2
02/01/2020
13.94
 15,590 14.05 14.05 13.83 20 0 0.0
31/12/2019
14.05
 63,350 13.72 14.05 13.38 19,020 0 0.5
30/12/2019
13.72
 27,770 13.44 13.72 13.15 1,360 0 0.0
27/12/2019
13.44
 130 13.46 13.46 13.24 130 0 0.0
26/12/2019
13.46
 130 13.46 13.46 13.24 30 0 0.0
25/12/2019
13.46
 3,210 13.49 13.49 13.21 1,990 0 0.0
24/12/2019
13.49
 5,620 13.07 13.74 13.07 1,360 0 0.0
23/12/2019
13.07
 8,480 13.07 13.13 13.07 1,680 3,000 -0.0
20/12/2019
13.07
 1,350 13.13 13.15 13.07 0 0 0
19/12/2019
13.13
 10 13.13 13.13 13.13 0 0 0
18/12/2019
13.13
 5,730 13.13 13.15 13.13 5,630 0 0.1
17/12/2019
13.13
 11,530 13.15 13.15 13.13 5,900 5,510 0.0
16/12/2019
13.15
 9,760 13.13 13.15 13.04 0 5,350 -0.1
13/12/2019
13.13
 42,320 13.10 13.13 13.10 1,090 42,000 -1.0
12/12/2019
13.10
 6,630 12.96 13.10 12.96 80 100 -0.0
11/12/2019
12.96
 35,710 12.93 13.01 12.93 9,330 5,000 0.1
10/12/2019
12.93
 7,690 12.93 12.99 12.93 2,420 5,240 -0.1
09/12/2019
12.93
 6,000 12.93 12.93 12.93 1,710 0 0.0
06/12/2019
12.93
 1,710 12.96 12.96 12.93 0 0 0
05/12/2019
12.96
 6,330 12.93 12.96 12.85 3,210 0 0.1
04/12/2019
12.93
 5,410 12.93 12.93 12.93 3,170 0 0.1
03/12/2019
12.93
 9,520 12.93 12.99 12.87 6,350 0 0.1
02/12/2019
12.93
 12,840 13.01 13.38 12.93 9,100 0 0.2
29/11/2019
13.01
 6,160 13.07 13.07 12.99 1,520 6,000 -0.1
28/11/2019
13.07
 6,370 13.10 13.10 12.93 3,320 0 0.1
27/11/2019
13.10
 28,970 12.93 13.10 12.93 13,600 0 0.3
26/11/2019
12.93
 16,790 12.87 12.99 12.93 0 0 0
25/11/2019
12.87
 7,170 12.87 12.87 12.87 0 0 0
22/11/2019
12.87
 3,820 12.87 12.93 12.87 3,440 0 0.1
21/11/2019
12.87
 12,810 12.90 12.90 12.87 9,380 0 0.2
20/11/2019
12.90
 6,670 12.90 12.90 12.90 290 0 0.0
19/11/2019
12.90
 1,480 12.93 12.93 12.90 1,190 0 0.0
18/11/2019
12.93
 6,900 12.93 12.93 12.54 0 5,510 -0.1
15/11/2019
12.93
 5,150 12.93 12.99 12.93 1,590 0 0.0
14/11/2019
12.93
 4,530 12.93 12.93 12.93 3,100 0 0.1
13/11/2019
12.93
 14,880 12.93 12.99 12.93 14,880 0 0.3
12/11/2019
12.93
 19,910 12.90 13.04 12.90 11,710 0 0.3
11/11/2019
12.90
 9,720 12.93 12.96 12.90 3,060 0 0.1
08/11/2019
12.93
 3,240 12.93 12.93 12.90 2,400 0 0.1
07/11/2019
12.93
 11,040 12.93 12.99 12.90 9,700 0 0.2
06/11/2019
12.93
 10,900 12.93 12.96 12.93 2,790 0 0.1
05/11/2019
12.93
 8,520 12.90 12.93 12.85 2,200 0 0.1
04/11/2019
12.90
 13,240 12.90 12.93 12.82 9,030 0 0.2
01/11/2019
12.90
 13,840 12.96 12.96 12.82 5,630 0 0.1
31/10/2019
12.96
 6,130 12.93 12.99 12.90 2,400 0 0.1
30/10/2019
12.93
 11,030 12.96 12.96 12.93 8,610 0 0.2
29/10/2019
12.96
 10,080 12.96 13.10 12.93 7,090 0 0.2
28/10/2019
12.96
 34,550 12.93 13.10 12.93 8,000 0 0.2
25/10/2019
12.93
 9,180 12.99 13.44 12.93 1,960 0 0.0
24/10/2019
12.99
 6,710 12.96 12.99 12.93 6,550 0 0.2
23/10/2019
12.96
 4,360 12.96 12.99 12.96 0 0 0
22/10/2019
12.96
 18,510 12.96 12.96 12.93 17,240 0 0.4
21/10/2019
12.96
 46,280 12.93 13.10 12.93 25,510 10,000 0.4
18/10/2019
12.93
 34,210 12.99 13.10 12.90 2,500 0 0.1
17/10/2019
12.99
 25,800 12.99 13.10 12.96 25,020 11,000 0.3
16/10/2019
12.99
 62,340 13.04 13.15 12.99 25,010 0 0.6
15/10/2019
13.04
 37,290 13.04 13.07 13.01 4,490 0 0.1
14/10/2019
13.04
 11,150 13.04 13.44 12.99 3,750 0 0.1
11/10/2019
13.04
 7,430 12.99 13.04 12.99 0 0 0
10/10/2019
12.99
 36,650 12.96 13.04 12.96 18,370 0 0.4
09/10/2019
12.96
 32,040 12.96 12.99 12.93 8,840 0 0.2
08/10/2019
12.96
 7,320 12.96 12.99 12.96 1,200 0 0.0
07/10/2019
12.96
 4,260 12.99 13.01 12.96 3,500 0 0.1
04/10/2019
12.99
 3,510 12.93 12.99 12.93 2,480 0 0.1
03/10/2019
12.93
 16,000 12.99 12.99 12.93 10,000 0 0.2
02/10/2019
12.99
 12,860 13.01 13.04 12.99 5,800 0 0.1
01/10/2019
13.01
 9,650 13.01 13.01 12.99 6,000 0 0.1
30/09/2019
13.01
 6,470 13.01 13.01 12.99 2,600 0 0.1
27/09/2019
13.01
 10,850 13.01 13.04 12.99 9,070 0 0.2
26/09/2019
13.01
 6,950 12.99 13.01 12.99 0 0 0
25/09/2019
12.99
 60,480 12.99 13.15 12.96 12,770 0 0.3
24/09/2019
12.99
 35,300 12.99 12.99 12.96 10,200 0 0.2
23/09/2019
12.99
 36,870 12.87 13.04 12.93 11,000 0 0.3
20/09/2019
12.87
 31,060 12.93 13.04 12.87 580 0 0.0
19/09/2019
12.93
 17,420 12.85 13.15 12.85 110 0 0.0
18/09/2019
12.85
 8,700 12.82 13.21 12.85 240 0 0.0
17/09/2019
12.82
 23,630 12.87 12.87 12.79 11,440 0 0.3
16/09/2019
12.87
 9,730 12.82 12.87 12.76 1,390 0 0.0
13/09/2019
12.82
 12,600 12.85 12.85 12.73 4,200 0 0.1
12/09/2019
12.85
 33,060 12.79 12.96 12.79 150 0 0.0
11/09/2019
12.79
 7,500 12.87 12.87 12.79 2,200 0 0.1
10/09/2019
12.87
 8,470 12.82 12.87 12.82 1,850 0 0.0
09/09/2019
12.82
 9,730 12.87 12.87 12.82 5,070 1,890 0.1
06/09/2019
12.87
 13,590 12.90 12.90 12.85 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |