CTCP CNG Việt Nam (cng)

31.50
0.60
(1.94%)
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
(2024-11-25) 		-1.10 -3.49% 2,087,400 -31,000 -1.0
30.15
31.85
30.90
2 tháng
(2024-10-28) 		-1.60 -5% 3,708,600 -11,100 -0.3
30.15
32.15
30.90
3 tháng
(2024-09-26) 		-4.11 -11.91% 8,081,200 -94,200 -3.2
30.15
35.24
30.90
6 tháng
(2024-06-28) 		-1.11 -3.53% 31,251,600 -292,500 -10.4
30.15
37.89
30.90
12 tháng
(2024-01-02) 		3.91 14.77% 79,734,400 -3,814,337 -121.0
26.49
37.89
30.90
24 tháng
(2023-01-05) 		13 74.73% 111,012,000 -1,962,037 -64.4
17.15
37.89
30.90
36 tháng
(2022-01-10) 		10.26 50.95% 174,897,700 -1,151,287 -40.4
13.68
37.89
30.90
60 tháng
(2020-01-21) 		16.63 120.72% 254,668,240 -5,668,917 -145.7
11.15
37.89
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2018
14.92
 13,260 14.92 14.92 14.92 0 0 0
12/03/2018
14.92
 70,880 14.92 15.01 13.88 20 0 0.0
09/03/2018
14.92
 63,350 14.89 14.94 13.85 110 0 0.0
08/03/2018
14.89
 15,590 14.92 14.94 14.72 30 0 0.0
07/03/2018
14.92
 66,340 14.72 14.92 14.72 10 5,000 -0.2
06/03/2018
14.72
 63,630 14.63 14.72 14.48 20 0 0.0
05/03/2018
14.63
 48,730 14.53 14.68 14.43 20 0 0.0
02/03/2018
14.53
 13,650 14.53 14.75 14.24 7,540 0 0.2
01/03/2018
14.53
 40,420 14.43 14.53 14.29 0 10,000 -0.3
28/02/2018
14.43
 26,860 14.72 15.01 14.43 0 0 0
27/02/2018
14.72
 33,210 14.34 14.72 14.38 40 0 0.0
26/02/2018
14.34
 34,810 14.60 14.68 14.34 110 1,040 -0.0
23/02/2018
14.60
 29,850 14.53 14.75 14.29 20 1,000 -0.0
22/02/2018
14.53
 38,690 14.77 14.77 14.07 60 1,000 -0.0
21/02/2018
14.77
 4,120 14.72 15.50 14.72 60 0 0.0
13/02/2018
14.72
 11,970 14.05 14.77 14.05 40 3,300 -0.1
12/02/2018
14.05
 20,810 14.05 14.99 14.05 120 0 0.0
09/02/2018
14.05
 25,320 14.00 14.24 13.80 40 0 0.0
08/02/2018
14.00
 45,660 14.53 14.72 13.85 1,170 60 0.0
07/02/2018
14.53
 10,280 14.63 14.97 13.95 870 0 0.0
06/02/2018
14.63
 75,120 14.09 14.63 13.13 2,180 13,760 -0.3
05/02/2018
14.09
 47,270 14.87 14.87 14.09 10 0 0.0
02/02/2018
14.87
 17,230 14.87 15.01 14.63 20 4,940 -0.2
01/02/2018
14.87
 18,860 15.11 15.11 14.82 30 3,450 -0.1
31/01/2018
15.11
 69,950 15.11 15.69 15.11 10 35,830 -1.1
30/01/2018
15.11
 118,610 15.55 15.55 15.01 14,520 97,000 -2.6
29/01/2018
15.55
 113,240 15.60 15.60 15.28 460 40,000 -1.3
26/01/2018
15.60
 81,990 15.93 15.93 15.50 1,540 28,680 -0.9
25/01/2018
15.93
 359,490 15.01 16.06 15.01 3,300 175,960 -5.6
22/01/2018
15.01
 78,760 14.63 15.26 14.34 110 9,410 -0.3
19/01/2018
14.63
 15,400 14.36 14.89 14.53 90 0 0.0
18/01/2018
14.36
 63,330 14.70 14.70 14.29 10 0 0.0
17/01/2018
14.70
 78,520 14.87 14.87 14.68 590 6,510 -0.2
16/01/2018
14.87
 52,270 14.77 14.87 14.72 30 2,000 -0.1
15/01/2018
14.77
 73,370 14.92 15.11 14.75 340 3,290 -0.1
12/01/2018
14.92
 41,650 14.97 15.21 14.87 0 11,550 -0.4
11/01/2018
14.97
 59,960 15.06 15.06 14.87 0 14,740 -0.5
10/01/2018
15.06
 67,870 15.16 15.40 15.01 240 4,200 -0.1
09/01/2018
15.16
 53,720 14.63 15.26 14.58 70 400 -0.0
08/01/2018
14.63
 87,360 14.97 15.01 14.53 0 3,010 -0.1
05/01/2018
14.97
 34,830 15.01 15.16 14.87 5,020 7,620 -0.1
04/01/2018
15.01
 68,600 15.50 15.50 15.01 0 12,620 -0.4
03/01/2018
15.50
 70,730 15.14 15.50 15.01 20 13,000 -0.4
02/01/2018
15.14
 49,780 15.45 15.84 15.01 2,200 0 0.1
29/12/2017
15.45
 75,360 15.91 15.91 15.31 20 0 0.0
28/12/2017
15.91
 59,680 15.60 16.13 15.31 250 20 0.0
27/12/2017
15.60
 98,360 15.50 16.23 15.60 3,500 1,400 0.1
26/12/2017
15.50
 125,870 14.53 15.55 14.53 500 0 0.0
25/12/2017
14.53
 66,320 14.77 14.97 14.53 1,010 0 0.0
22/12/2017
14.77
 60,340 15.31 15.31 14.53 4,040 0 0.1
21/12/2017
15.31
 44,280 15.16 15.40 15.01 2,000 0 0.1
20/12/2017
15.16
 368,450 14.55 15.50 14.92 1,930 257,520 -8.0
19/12/2017
14.55
 319,450 13.61 14.55 13.76 300 248,510 -7.4
18/12/2017
13.61
 16,380 13.76 14.02 13.56 1,020 12,520 -0.3
15/12/2017
13.76
 1,170 13.56 13.76 13.56 160 0 0.0
14/12/2017
13.56
 36,410 13.95 13.95 13.46 1,020 1,500 -0.0
13/12/2017
13.95
 10,880 14.05 14.05 13.56 10 1,490 -0.0
12/12/2017
14.05
 14,910 13.80 14.05 13.71 20 2,300 -0.1
11/12/2017
13.80
 6,180 13.63 13.85 13.66 30 0 0.0
08/12/2017
13.63
 9,330 13.73 14.00 13.63 230 0 0.0
07/12/2017
13.73
 11,440 13.95 14.02 13.66 20 0 0.0
06/12/2017
13.95
 35,820 13.85 14.05 13.56 30 0 0.0
05/12/2017
13.85
 13,640 14.05 14.05 13.85 0 0 0
04/12/2017
14.05
 32,900 14.22 14.43 14.05 1,560 0 0.0
01/12/2017
14.22
 35,480 14.19 14.53 14.22 220 1,490 -0.0
30/11/2017
14.19
 18,680 13.76 14.19 13.78 5,320 0 0.2
29/11/2017
13.76
 57,220 13.56 13.80 13.49 10,240 0 0.3
28/11/2017
13.56
 21,620 13.56 13.80 13.56 10,550 1,000 0.3
27/11/2017
13.56
 13,630 13.46 13.76 13.56 10,030 0 0.3
24/11/2017
13.46
 19,690 13.37 13.76 13.32 20 0 0.0
23/11/2017
13.37
 3,100 13.46 13.46 13.32 0 0 0
22/11/2017
13.46
 20,380 13.56 13.76 13.46 7,010 3,000 0.1
21/11/2017
13.56
 9,750 13.37 13.80 13.54 170 0 0.0
20/11/2017
13.37
 25,150 13.37 13.51 13.32 16,500 0 0.5
17/11/2017
13.37
 10,920 13.42 13.56 13.34 10,040 0 0.3
16/11/2017
13.42
 8,870 13.49 13.49 13.22 2,500 2,000 0.0
15/11/2017
13.49
 20,040 13.51 13.56 13.27 110 0 0.0
14/11/2017
13.51
 5,420 13.22 13.51 13.22 0 0 0
13/11/2017
13.22
 35,050 13.56 13.56 13.20 20 0 0.0
10/11/2017
13.56
 11,050 13.37 13.56 13.32 510 1,300 -0.0
09/11/2017
13.37
 6,680 13.51 13.56 13.32 3,500 0 0.1
08/11/2017
13.51
 11,450 13.51 13.56 13.32 0 4,060 -0.1
07/11/2017
13.51
 11,510 13.46 13.56 13.32 6,600 3,010 0.1
06/11/2017
13.46
 1,070 13.46 14.05 13.46 10 0 0.0
03/11/2017
13.46
 8,910 13.42 13.46 13.37 0 0 0
02/11/2017
13.42
 6,250 13.56 13.56 13.37 0 0 0
01/11/2017
13.56
 3,520 13.54 13.61 13.54 1,000 0 0.0
31/10/2017
13.54
 2,510 13.56 13.56 13.54 0 0 0
30/10/2017
13.56
 10,260 13.88 13.88 13.56 0 0 0
27/10/2017
13.88
 23,960 13.56 13.95 13.08 0 0 0
26/10/2017
13.56
 6,450 13.63 13.88 13.08 1,010 0 0.0
25/10/2017
13.63
 13,040 13.56 13.68 13.46 0 0 0
24/10/2017
13.56
 10,580 13.66 13.66 13.46 6,000 0 0.2
23/10/2017
13.66
 16,900 13.71 14.02 13.56 8,570 0 0.2
20/10/2017
13.71
 3,770 14.05 14.05 13.71 0 0 0
19/10/2017
14.05
 25,090 13.56 14.05 13.56 16,380 1,190 0.4
18/10/2017
13.56
 32,360 13.56 13.56 13.51 10,680 0 0.3
17/10/2017
13.56
 51,360 13.76 13.76 13.39 13,300 0 0.4
16/10/2017
13.76
 45,960 13.85 13.85 13.42 0 10 -0.0
13/10/2017
13.85
 12,370 13.66 13.85 13.56 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |