CTCP CNG Việt Nam (cng)

30.90
0.50
(1.64%)
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)
12/10/2017
13.66
 9,330 13.76 13.78 13.61 0 0 0
11/10/2017
13.76
 10,310 13.95 13.95 13.56 0 10 -0.0
10/10/2017
13.95
 9,310 14.05 14.05 13.56 0 0 0
09/10/2017
14.05
 43,530 13.56 14.05 13.56 0 0 0
06/10/2017
13.56
 21,190 13.80 13.85 13.56 19,840 0 0.6
05/10/2017
13.80
 6,460 13.42 13.80 13.56 0 0 0
04/10/2017
13.42
 11,800 13.78 13.78 13.39 1,210 0 0.0
03/10/2017
13.78
 30,710 13.80 13.85 13.42 0 0 0
02/10/2017
13.80
 14,180 13.80 13.80 13.32 0 0 0
29/09/2017
13.80
 3,400 14.05 14.05 13.80 0 0 0
28/09/2017
14.05
 58,580 14.05 14.24 13.80 29,300 0 0.9
27/09/2017
14.05
 43,470 14.05 14.05 13.83 24,750 0 0.7
26/09/2017
14.05
 68,020 13.56 14.19 13.56 3,500 0 0.1
25/09/2017
13.56
 8,860 13.46 13.56 13.37 1,500 7,660 -0.2
22/09/2017
13.46
 11,880 13.56 13.56 13.42 1,400 0 0.0
21/09/2017
13.56
 30,380 13.56 13.76 13.46 0 15,060 -0.4
20/09/2017
13.56
 16,140 13.56 13.80 13.56 2,000 0 0.1
19/09/2017
13.56
 10,720 13.88 14.05 13.56 240 0 0.0
18/09/2017
13.88
 8,630 13.56 14.00 13.56 0 0 0
15/09/2017
13.56
 26,720 13.73 13.73 13.46 0 19,240 -0.5
14/09/2017
13.73
 18,110 13.68 13.73 13.56 0 10,000 -0.3
13/09/2017
13.68
 14,620 13.56 13.80 13.56 0 0 0
12/09/2017
13.56
 27,320 13.78 13.80 13.56 10,000 17,810 -0.2
11/09/2017
13.78
 7,750 13.66 13.80 13.66 2,000 0 0.1
08/09/2017
13.66
 23,690 13.97 13.97 13.66 0 21,570 -0.6
07/09/2017
13.97
 14,210 14.29 14.29 13.90 0 14,000 -0.4
06/09/2017
14.29
 12,100 14.29 14.53 14.05 320 1,000 -0.0
05/09/2017
14.29
 810 14.38 14.38 14.29 290 0 0.0
01/09/2017
14.38
 18,220 14.05 14.38 14.05 5,390 1,000 0.1
31/08/2017
14.05
 8,180 14.05 14.43 14.05 450 1,310 -0.0
30/08/2017
14.05
 1,740 14.34 14.34 14.05 0 1,000 -0.0
29/08/2017
14.34
 6,140 14.43 14.43 14.00 50 1,000 -0.0
28/08/2017
14.43
 1,330 14.43 14.43 14.05 20 1,000 -0.0
25/08/2017
14.43
 220 14.34 14.43 14.17 0 0 0
24/08/2017
14.34
 2,470 14.34 14.38 14.34 1,530 0 0.0
23/08/2017
14.34
 4,490 14.34 14.48 14.34 0 250 -0.0
22/08/2017
14.34
 6,250 14.34 14.48 14.07 0 1,010 -0.0
21/08/2017
14.34
 1,300 14.38 14.38 14.34 1,000 1,000 0
18/08/2017
14.38
 16,000 14.43 14.43 14.38 1,000 1,000 0
17/08/2017
14.43
 25,530 14.92 15.01 14.43 300 19,570 -0.6
16/08/2017
14.92
 13,480 14.58 15.01 14.53 0 12,000 -0.4
15/08/2017
14.58
 14,890 14.58 14.77 14.53 0 1,000 -0.0
14/08/2017
14.58
 5,750 14.58 14.85 14.58 0 1,000 -0.0
11/08/2017
14.58
 11,950 14.77 14.92 14.58 0 1,000 -0.0
10/08/2017
14.77
 5,800 14.92 14.92 14.77 0 1,000 -0.0
09/08/2017
14.92
 15,140 14.92 14.92 14.65 0 3,000 -0.1
08/08/2017
14.92
 6,380 14.92 14.92 14.87 20 0 0.0
07/08/2017
14.92
 4,820 15.06 15.16 14.92 1,420 0 0.0
04/08/2017
15.06
 1,030 15.06 15.06 15.01 0 0 0
03/08/2017
15.06
 9,770 15.21 15.21 15.01 20 0 0.0
02/08/2017
15.21
 70 15.26 15.26 15.21 0 0 0
01/08/2017
15.26
 300 15.16 15.26 15.16 0 0 0
31/07/2017
15.16
 210 15.01 15.16 15.16 210 0 0.0
28/07/2017
15.01
 7,850 15.01 15.26 15.01 0 5,890 -0.2
27/07/2017
15.01
 2,120 15.16 15.21 15.01 0 1,590 -0.0
26/07/2017
15.16
 5,700 15.14 15.26 15.16 0 1,000 -0.0
25/07/2017
15.14
 8,450 15.26 15.26 15.14 0 1,000 -0.0
24/07/2017
15.26
 7,150 15.43 15.43 15.26 1,150 0 0.0
21/07/2017
15.43
 10 15.26 15.43 15.43 0 0 0
20/07/2017
15.26
 14,720 15.26 15.74 15.26 6,000 0 0.2
19/07/2017
15.26
 520 15.64 15.64 15.26 0 0 0
18/07/2017
15.64
 1,500 15.64 15.64 15.35 0 200 -0.0
17/07/2017
15.64
 9,270 15.35 15.64 15.40 0 20 -0.0
14/07/2017
15.35
 11,910 15.31 15.50 15.01 0 0 0
13/07/2017
15.31
 8,940 15.38 15.38 15.01 0 0 0
12/07/2017
15.38
 1,000 15.38 15.43 14.97 300 0 0.0
11/07/2017
15.38
 16,340 15.01 15.47 14.92 2,800 0 0.1
10/07/2017
15.01
 7,650 15.40 15.40 15.01 0 2,800 -0.1
07/07/2017
15.40
 2,820 15.21 15.40 15.21 1,270 1,200 0.0
06/07/2017
15.21
 2,510 15.26 15.26 15.01 0 0 0
05/07/2017
15.26
 9,490 15.26 15.47 14.77 800 0 0.0
04/07/2017
15.26
 7,110 15.26 15.26 14.53 20 2,590 -0.1
03/07/2017
15.26
 6,110 15.50 15.50 15.16 0 0 0
30/06/2017
15.50
 16,890 15.26 15.50 15.21 1,000 20 0.0
29/06/2017
15.26
 16,630 15.45 15.45 15.26 0 0 0
28/06/2017
15.45
 21,410 15.50 15.50 15.18 0 10 -0.0
27/06/2017
15.50
 5,000 15.45 15.50 15.45 0 0 0
26/06/2017
15.45
 15,830 15.47 15.50 15.26 3,800 0 0.1
23/06/2017
15.47
 11,340 15.38 15.50 15.16 0 0 0
22/06/2017
15.38
 30,040 15.26 16.30 15.35 1,500 20 0.0
21/06/2017
15.26
 23,260 15.35 15.35 15.01 0 22,250 -0.7
20/06/2017
15.35
 7,760 15.35 15.35 15.16 0 0 0
19/06/2017
15.35
 29,250 15.26 15.50 15.01 20 12,320 -0.4
16/06/2017
15.26
 1,500 15.26 15.26 15.11 0 0 0
15/06/2017
15.26
 12,850 15.45 15.45 15.01 20 6,520 -0.2
14/06/2017
15.45
 16,690 15.26 15.45 15.16 20 2,000 -0.1
13/06/2017
15.26
 10,490 15.45 15.45 15.26 5,130 1,170 0.1
12/06/2017
15.45
 5,290 15.45 15.45 15.16 500 2,100 -0.1
09/06/2017
15.45
 12,980 15.50 15.50 15.14 0 0 0
08/06/2017
15.50
 12,480 15.60 15.60 15.06 170 0 0.0
07/06/2017
15.60
 4,310 15.64 15.64 15.38 0 0 0
06/06/2017
15.64
 30,760 15.50 15.64 15.26 0 0 0
05/06/2017
15.50
 13,440 15.33 15.50 15.26 500 0 0.0
02/06/2017
15.33
 7,100 15.69 15.69 15.33 0 0 0
01/06/2017
15.69
 7,820 15.74 15.74 15.50 0 0 0
31/05/2017
15.74
 10 15.74 15.74 15.74 0 0 0
30/05/2017
15.74
 460 15.79 15.79 15.60 0 0 0
29/05/2017
15.79
 2,940 15.50 15.79 15.69 0 0 0
26/05/2017
15.50
 33,270 15.50 15.50 15.50 200,000 227,270 -0.9
25/05/2017
15.50
 30,590 15.50 15.74 15.45 9,310 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |