CTCP CNG Việt Nam (cng)

31.80
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
(2024-10-14) 		-1.85 -5.51% 2,699,500 26,710 0.9
31.40
33.75
31.80
2 tháng
(2024-09-13) 		-2.23 -6.56% 6,411,200 -151,742 -5.4
31.40
35.24
31.80
3 tháng
(2024-08-14) 		-3.10 -8.89% 11,235,000 -256,681 -9.1
31.40
35.91
31.80
6 tháng
(2024-05-16) 		0.82 2.64% 42,553,700 -490,522 -17.1
30.93
37.89
31.80
12 tháng
(2023-11-20) 		4.54 16.68% 79,493,600 -3,730,242 -118.4
26.39
37.89
31.80
24 tháng
(2022-11-23) 		16.41 106.94% 111,066,200 -1,640,655 -56.3
15.34
37.89
31.80
36 tháng
(2021-11-29) 		11.44 56.36% 176,476,300 -1,198,892 -41.8
13.68
37.89
31.80
60 tháng
(2019-12-09) 		18.82 145.56% 252,279,140 -5,628,722 -144.3
11.15
37.89
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2019
13.36
 20,800 13.41 13.46 13.36 10 14,020 -0.4
08/04/2019
13.41
 33,650 13.44 13.44 13.39 0 31,670 -0.8
05/04/2019
13.44
 8,360 13.44 13.44 13.39 30 8,250 -0.2
04/04/2019
13.44
 55,480 13.61 13.61 13.39 1,050 48,970 -1.3
03/04/2019
13.61
 1,370 13.61 13.61 13.51 20 10 0.0
02/04/2019
13.61
 16,030 13.61 13.61 13.46 340 15,620 -0.4
01/04/2019
13.61
 71,470 13.64 13.69 13.46 60 43,040 -1.1
29/03/2019
13.64
 3,110 13.69 13.69 13.51 50 0 0.0
28/03/2019
13.69
 1,040 13.51 13.69 13.56 40 0 0.0
27/03/2019
13.51
 6,700 13.59 13.67 13.51 30 0 0.0
26/03/2019
13.59
 13,350 13.61 13.77 13.54 60 0 0.0
25/03/2019
13.61
 15,100 13.72 13.72 13.56 30 0 0.0
22/03/2019
13.72
 16,630 13.59 13.74 13.61 70 0 0.0
21/03/2019
13.59
 18,790 13.67 13.69 13.56 0 1,030 -0.0
20/03/2019
13.67
 39,100 13.72 13.72 13.61 190 0 0.0
19/03/2019
13.72
 46,180 13.77 13.77 13.61 260 7,150 -0.2
18/03/2019
13.77
 25,270 13.61 13.87 13.61 3,670 0 0.1
15/03/2019
13.61
 16,170 13.82 13.92 13.61 80 0 0.0
14/03/2019
13.82
 25,830 13.77 13.92 13.77 11,680 0 0.3
13/03/2019
13.77
 54,480 13.59 13.97 13.51 150 0 0.0
12/03/2019
13.59
 22,400 13.51 13.61 13.49 0 0 0
11/03/2019
13.51
 19,400 13.67 13.74 13.51 40 0 0.0
08/03/2019
13.67
 32,860 13.46 13.82 13.44 180 0 0.0
07/03/2019
13.46
 30,930 13.46 13.49 13.41 50 5,000 -0.1
06/03/2019
13.46
 21,680 13.39 13.51 13.41 140 4,400 -0.1
05/03/2019
13.39
 32,160 13.39 13.49 13.39 60 8,000 -0.2
04/03/2019
13.39
 36,360 13.36 13.44 13.36 2,300 5,000 -0.1
01/03/2019
13.36
 41,480 13.59 13.59 13.36 20 10,000 -0.3
28/02/2019
13.59
 13,060 13.59 13.77 13.41 1,910 2,600 -0.0
27/02/2019
13.59
 3,530 13.51 13.69 13.44 70 400 -0.0
26/02/2019
13.51
 21,050 13.51 13.56 13.36 150 4,440 -0.1
25/02/2019
13.51
 26,700 13.39 13.72 13.39 4,880 3,600 0.0
22/02/2019
13.39
 26,320 13.46 13.46 13.31 1,390 0 0.0
21/02/2019
13.46
 60,800 13.31 13.61 13.33 3,260 0 0.1
20/02/2019
13.31
 18,090 13.36 13.49 13.31 3,670 4,000 -0.0
19/02/2019
13.36
 21,590 13.31 13.61 13.31 1,810 7,920 -0.2
18/02/2019
13.31
 191,750 13.23 13.74 13.26 35,950 185,700 -3.9
15/02/2019
13.23
 9,050 13.23 13.26 13.21 1,000 2,750 -0.0
14/02/2019
13.23
 27,070 13.26 13.26 13.23 0 2,550 -0.1
13/02/2019
13.26
 64,440 13.26 13.26 13.23 0 35,990 -0.9
12/02/2019
13.26
 68,360 13.26 13.26 13.21 4,790 19,740 -0.4
11/02/2019
13.26
 31,100 13.26 13.26 13.23 0 29,000 -0.8
01/02/2019
13.26
 29,720 13.26 13.26 13.21 0 21,740 -0.6
31/01/2019
13.26
 57,910 13.18 13.26 13.16 0 54,510 -1.4
30/01/2019
13.18
 7,160 13.23 13.26 13.16 0 0 0
29/01/2019
13.23
 7,310 13.21 13.26 13.16 270 10 0.0
28/01/2019
13.21
 19,990 13.23 13.23 13.21 4,990 0 0.1
25/01/2019
13.23
 7,870 13.23 13.23 13.16 0 0 0
24/01/2019
13.23
 10,680 13.23 13.23 13.21 0 0 0
23/01/2019
13.23
 3,390 13.26 13.26 13.23 0 3,300 -0.1
22/01/2019
13.26
 7,610 13.26 13.26 13.21 0 6,420 -0.2
21/01/2019
13.26
 5,050 13.21 13.26 13.21 200 630 -0.0
18/01/2019
13.21
 5,360 13.26 13.26 13.21 0 2,500 -0.1
17/01/2019
13.26
 16,860 13.26 13.26 13.16 1,000 8,970 -0.2
16/01/2019
13.26
 5,280 13.26 13.84 13.18 0 1,690 -0.0
15/01/2019
13.26
 8,660 13.26 13.26 13.23 0 7,760 -0.2
14/01/2019
13.26
 4,190 13.26 13.26 13.21 0 3,120 -0.1
11/01/2019
13.26
 6,600 13.26 13.26 13.16 0 0 0
10/01/2019
13.26
 5,680 13.26 13.26 13.23 0 0 0
09/01/2019
13.26
 3,630 13.28 13.28 13.05 0 520 -0.0
08/01/2019
13.28
 2,800 13.26 13.28 13.16 0 0 0
07/01/2019
13.26
 420 13.28 13.28 13.08 0 210 -0.0
04/01/2019
13.28
 80,640 13.26 13.28 13.00 0 80,000 -2.0
03/01/2019
13.26
 15,610 13.26 13.26 13.13 0 0 0
02/01/2019
13.26
 12,110 13.26 13.26 13.18 0 0 0
28/12/2018
13.26
 5,110 13.21 13.26 13.05 1,660 2,400 -0.0
27/12/2018
13.21
 12,970 13.18 13.21 13.05 0 0 0
26/12/2018
13.18
 1,860 13.16 13.18 13.16 0 0 0
25/12/2018
13.16
 16,030 13.39 13.39 12.90 0 0 0
24/12/2018
13.39
 17,420 13.21 13.39 13.16 2,500 0 0.1
21/12/2018
13.21
 27,930 13.21 13.21 13.11 20 0 0.0
20/12/2018
13.21
 4,590 13.21 13.21 13.05 2,070 0 0.1
19/12/2018
13.21
 7,550 13.26 13.26 13.03 1,500 0 0.0
18/12/2018
13.26
 10,300 13.16 13.26 13.00 3,600 0 0.1
17/12/2018
13.16
 5,080 13.26 13.26 13.16 3,600 1,880 0.0
14/12/2018
13.26
 40,220 13.26 13.26 13.16 3,600 34,040 -0.8
13/12/2018
13.26
 18,350 13.26 13.36 13.23 500 13,770 -0.3
12/12/2018
13.26
 18,650 13.23 13.26 13.21 3,740 0 0.1
11/12/2018
13.23
 3,880 13.23 13.23 13.18 0 0 0
10/12/2018
13.23
 10,210 13.16 13.26 13.16 0 1,000 -0.0
07/12/2018
13.16
 14,110 13.26 13.64 13.11 3,600 3,000 0.0
06/12/2018
13.26
 13,000 13.26 13.36 13.16 3,600 2,000 0.0
05/12/2018
13.26
 10,360 13.21 13.92 13.18 4,350 2,570 0.0
04/12/2018
13.21
 41,310 13.26 13.26 13.21 1,000 30,760 -0.8
03/12/2018
13.26
 76,450 13.61 13.61 13.00 4,500 55,550 -1.3
30/11/2018
13.61
 6,060 13.74 13.74 13.31 3,000 0 0.1
29/11/2018
13.74
 3,340 13.41 13.74 13.31 0 700 -0.0
28/11/2018
13.41
 22,210 13.69 13.69 13.16 3,400 15,790 -0.3
27/11/2018
13.69
 4,330 13.61 13.69 13.51 1,400 1,130 0.0
26/11/2018
13.61
 12,500 13.51 13.67 13.31 1,100 2,840 -0.0
23/11/2018
13.51
 23,160 13.64 13.64 13.26 1,900 15,510 -0.4
22/11/2018
13.64
 560 13.64 13.64 13.56 0 150 -0.0
21/11/2018
13.64
 25,470 13.64 13.64 13.51 3,500 0 0.1
20/11/2018
13.64
 4,380 13.64 13.64 13.64 0 700 -0.0
19/11/2018
13.64
 23,600 13.69 13.69 13.51 3,500 0 0.1
16/11/2018
13.69
 22,880 13.69 13.69 13.51 2,600 0 0.1
15/11/2018
13.69
 2,490 13.72 13.72 13.69 0 0 0
14/11/2018
13.72
 14,200 13.72 13.72 13.56 4,300 0 0.1
13/11/2018
13.72
 6,470 13.74 13.74 13.56 4,350 0 0.1
12/11/2018
13.74
 1,350 13.77 13.77 13.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |