CTCP CNG Việt Nam (cng)

31.90
-0.25
(-0.78%)
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
(2024-10-09) 		-2.07 -6.05% 3,767,600 -840 -0.1
31.40
35.24
31.90
2 tháng
(2024-09-09) 		-2.46 -7.10% 6,994,500 -272,292 -9.6
31.40
35.24
31.90
3 tháng
(2024-08-12) 		-2.94 -8.38% 11,616,500 -266,431 -9.5
31.40
35.91
31.90
6 tháng
(2024-05-13) 		1.17 3.77% 43,207,000 -524,172 -18.1
30.84
37.89
31.90
12 tháng
(2023-11-14) 		4.31 15.48% 79,777,000 -3,702,392 -117.6
26.39
37.89
31.90
24 tháng
(2022-11-21) 		16.77 109.06% 111,075,900 -1,636,105 -56.1
15.34
37.89
31.90
36 tháng
(2021-11-24) 		11.01 52.08% 177,075,500 -1,229,542 -42.7
13.68
37.89
31.90
60 tháng
(2019-12-05) 		19.19 148.11% 252,105,780 -5,619,362 -144.0
11.15
37.89
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2018
13.82
 13,240 13.92 13.92 13.77 0 0 0
06/11/2018
13.92
 24,370 13.87 13.92 13.56 900 0 0.0
05/11/2018
13.87
 3,270 14.00 14.00 13.82 2,400 0 0.1
02/11/2018
14.00
 2,010 13.77 14.00 13.77 1,188,770 1,188,770 0
01/11/2018
13.77
 2,380 13.74 14.69 13.74 1,100 0 0.0
31/10/2018
13.74
 1,050 13.74 13.74 13.74 0 0 0
30/10/2018
13.74
 5,310 13.67 13.74 13.61 3,100 2,000 0.0
29/10/2018
13.67
 1,280 13.72 13.72 13.67 1,200 0 0.0
26/10/2018
13.72
 8,290 13.54 13.72 13.61 0 0 0
25/10/2018
13.54
 12,830 13.84 13.84 13.51 4,300 4,500 -0.0
24/10/2018
13.84
 26,420 13.87 13.87 13.74 4,620 500 0.1
23/10/2018
13.87
 18,250 13.77 13.87 13.69 4,300 300 0.1
22/10/2018
13.77
 15,560 13.92 13.95 13.77 4,300 0 0.1
19/10/2018
13.92
 8,960 13.87 13.97 13.87 4,300 0 0.1
18/10/2018
13.87
 10,190 14.02 14.02 13.87 0 0 0
17/10/2018
14.02
 39,210 13.97 14.05 13.82 9,300 0 0.3
16/10/2018
13.97
 12,570 13.97 13.97 13.92 7,080 0 0.2
15/10/2018
13.97
 61,930 13.77 14.10 13.92 2,000 70 0.1
12/10/2018
13.77
 14,730 13.39 13.77 13.36 2,100 1,000 0.0
11/10/2018
13.39
 35,960 13.77 13.77 13.26 4,300 150 0.1
10/10/2018
13.77
 26,910 13.72 13.84 13.77 600 0 0.0
09/10/2018
13.72
 55,090 13.77 13.87 13.72 3,220 0 0.1
08/10/2018
13.77
 32,550 14.02 14.02 13.72 4,830 0 0.1
05/10/2018
14.02
 52,960 14.18 14.18 13.87 4,200 0 0.1
04/10/2018
14.18
 19,470 13.79 14.18 13.87 0 0 0
03/10/2018
13.79
 79,200 13.77 13.82 13.74 0 59,400 -1.6
02/10/2018
13.77
 125,880 13.56 13.87 13.56 100 87,410 -2.4
01/10/2018
13.56
 55,210 13.56 13.69 13.54 4,240 43,190 -1.0
28/09/2018
13.56
 16,620 13.77 13.77 13.56 0 14,150 -0.4
27/09/2018
13.77
 260 13.77 13.77 13.74 0 0 0
26/09/2018
13.77
 28,120 13.41 13.77 13.41 0 0 0
25/09/2018
13.41
 102,310 13.46 13.46 13.41 4,500 51,410 -1.2
24/09/2018
13.46
 21,130 13.49 13.51 13.41 1,200 6,840 -0.1
21/09/2018
13.49
 13,500 13.51 13.77 13.41 4,500 9,570 -0.1
20/09/2018
13.51
 34,280 13.49 13.51 13.49 4,450 18,760 -0.4
19/09/2018
13.49
 16,870 13.49 13.69 13.49 4,960 15,600 -0.3
18/09/2018
13.49
 8,400 13.49 13.51 13.49 4,500 5,880 -0.0
17/09/2018
13.49
 11,590 13.54 13.54 13.46 5,410 5,720 -0.0
14/09/2018
13.54
 8,530 13.54 13.56 13.49 4,910 8,270 -0.1
13/09/2018
13.54
 9,510 13.56 13.56 13.49 4,400 9,510 -0.1
12/09/2018
13.56
 12,260 13.72 13.72 13.49 1,200 10,300 -0.2
11/09/2018
13.72
 4,100 13.72 13.77 13.72 3,100 3,800 -0.0
10/09/2018
13.72
 3,760 13.72 13.77 13.72 2,590 950 0.0
07/09/2018
13.72
 7,510 13.77 13.77 13.51 4,300 4,170 0.0
06/09/2018
13.77
 25,560 13.77 13.77 13.72 4,300 17,160 -0.3
05/09/2018
13.77
 10,460 13.72 13.77 13.72 4,140 8,460 -0.1
04/09/2018
13.72
 35,850 13.77 13.77 13.72 3,690 33,590 -0.8
31/08/2018
13.77
 18,970 13.77 13.77 13.72 4,320 16,100 -0.3
30/08/2018
13.77
 24,900 13.82 13.82 13.77 4,300 20,000 -0.4
29/08/2018
13.82
 16,550 13.95 13.97 13.77 4,200 9,020 -0.1
28/08/2018
13.95
 14,660 13.87 13.95 13.77 4,300 0 0.1
27/08/2018
13.87
 5,070 13.87 14.02 13.82 3,420 1,000 0.1
24/08/2018
13.87
 4,040 13.61 13.87 13.72 0 0 0
23/08/2018
13.61
 24,190 13.77 13.87 13.61 1,800 6,500 -0.1
22/08/2018
13.77
 5,800 13.72 13.77 13.56 800 1,300 -0.0
21/08/2018
13.72
 6,200 13.51 13.74 13.51 2,180 1,520 0.0
20/08/2018
13.51
 16,680 13.59 13.59 13.51 4,400 4,000 0.0
17/08/2018
13.59
 17,550 13.61 13.61 13.51 12,990 1,100 0.3
16/08/2018
13.61
 9,370 13.61 13.61 13.56 6,100 0 0.2
15/08/2018
13.61
 3,610 13.61 13.67 13.51 2,010 500 0.0
14/08/2018
13.61
 3,940 13.67 13.67 13.61 1,900 0 0.1
13/08/2018
13.67
 11,070 13.67 13.77 13.51 7,940 0 0.2
10/08/2018
13.67
 4,690 13.61 13.67 13.56 3,570 0 0.1
09/08/2018
13.61
 4,320 13.72 13.72 13.54 0 0 0
08/08/2018
13.72
 11,530 13.72 13.72 13.51 0 0 0
07/08/2018
13.72
 9,270 13.77 13.77 13.26 0 0 0
06/08/2018
13.77
 31,500 13.77 14.28 13.26 1,900 12,990 -0.3
03/08/2018
13.77
 860 13.77 13.77 13.67 600 0 0.0
02/08/2018
13.77
 2,110 13.82 13.87 13.67 1,920 0 0.1
01/08/2018
13.82
 6,080 13.67 13.82 13.67 640 30 0.0
31/07/2018
13.67
 2,450 13.72 13.72 13.67 0 0 0
30/07/2018
13.72
 26,560 13.97 13.97 13.49 4,000 25,860 -0.6
27/07/2018
13.97
 8,470 14.00 14.00 13.54 7,550 7,660 -0.0
26/07/2018
14.00
 950 14.02 14.02 14.00 900 900 0
25/07/2018
14.02
 1,810 14.12 14.12 14.02 0 20 -0.0
24/07/2018
14.12
 5,310 13.77 14.12 13.46 4,310 5,200 -0.0
23/07/2018
13.77
 12,290 13.95 14.28 13.46 4,520 12,220 -0.2
20/07/2018
13.95
 5,420 13.77 14.18 13.77 3,610 5,310 -0.0
19/07/2018
13.77
 86,020 14.23 14.53 13.72 1,940 85,990 -2.3
18/07/2018
14.23
 1,480 14.28 14.38 13.87 1,220 0 0.0
17/07/2018
14.28
 4,950 14.07 14.28 13.77 4,210 0 0.1
16/07/2018
14.07
 12,750 14.12 14.69 14.07 20 0 0.0
13/07/2018
14.12
 8,460 14.18 14.18 13.92 1,730 0 0.0
12/07/2018
14.18
 3,450 14.18 14.18 14.02 10 0 0.0
11/07/2018
14.18
 22,760 14.33 14.33 13.36 3,400 0 0.1
10/07/2018
14.33
 7,960 14.18 14.53 14.18 2,110 0 0.1
09/07/2018
14.18
 5,670 14.18 14.23 14.18 1,500 0 0.0
06/07/2018
14.18
 4,530 14.23 14.23 13.82 530 0 0.0
05/07/2018
14.23
 11,830 14.28 14.48 13.77 3,860 40 0.1
04/07/2018
14.28
 6,920 14.35 14.35 13.87 2,420 0 0.1
03/07/2018
14.35
 6,380 14.53 14.53 14.02 3,200 0 0.1
02/07/2018
14.53
 7,810 14.18 14.53 14.02 710 0 0.0
29/06/2018
14.18
 3,130 14.28 14.28 14.02 1,720 0 0.0
28/06/2018
14.28
 7,490 14.23 14.28 13.92 1,300 0 0.0
27/06/2018
14.23
 3,560 14.23 14.23 14.20 1,500 0 0.0
26/06/2018
14.23
 3,080 14.23 14.23 14.23 0 0 0
25/06/2018
14.23
 6,040 14.28 14.28 13.92 5,530 4,540 0.0
22/06/2018
14.28
 1,920 14.28 14.28 13.87 10 800 -0.0
21/06/2018
14.28
 10 14.28 14.28 14.28 0 0 0
20/06/2018
14.28
 680 14.02 14.28 14.02 680 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |