Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2024	36.49	504,900	37.22	37.80	36.06	18,600	32,200	-0.5
30/07/2024	37.22	728,300	37.70	38.38	36.73	51,400	113,100	-2.4
29/07/2024	37.46	690,600	38.67	38.72	37.31	51,400	113,100	-2.4
26/07/2024	37.89	647,900	36.73	38.28	35.96	48,900	16,600	1.2
25/07/2024	36.73	980,100	35.96	37.89	35.77	125,100	65,500	2.3
24/07/2024	35.77	868,500	32.96	35.77	32.82	112,900	63,700	1.6
23/07/2024	33.45	705,300	34.90	35.43	33.35	38,200	23,100	0.5
22/07/2024	34.90	931,500	35.57	36.30	34.75	129,500	18,100	4.0
19/07/2024	35.09	1,229,100	34.80	36.44	34.75	106,100	51,000	2.0
18/07/2024	34.17	803,300	33.83	34.17	33.35	24,500	26,100	-0.1
17/07/2024	31.95	612,400	33.83	33.83	31.47	19,100	26,700	-0.3
16/07/2024	33.83	267,600	34.56	34.56	33.74	1,100	7,000	-0.2
15/07/2024	34.12	351,800	33.83	34.32	33.54	58,400	2,200	2.0
12/07/2024	33.54	353,800	34.03	34.08	33.21	15,000	5,000	0.3
11/07/2024	34.03	361,800	34.56	34.56	33.93	30,300	0	1.1
10/07/2024	34.03	656,700	34.08	34.90	33.35	1,000	28,100	-1.0
09/07/2024	33.83	501,000	33.54	34.32	33.35	0	40,600	-1.4
08/07/2024	33.54	246,100	33.59	33.59	32.92	0	1,200	-0.0
05/07/2024	33.06	170,900	33.40	33.59	32.87	0	6,600	-0.2
04/07/2024	33.40	599,100	31.90	33.64	31.71	35,300	4,300	1.1
03/07/2024	31.80	99,200	32.19	32.19	31.76	0	0	0
02/07/2024	32.09	184,100	31.80	32.09	31.42	30,000	0	1.0
01/07/2024	31.66	114,400	31.13	31.76	31.03	3,200	800	0.1
28/06/2024	31.51	133,100	31.61	31.61	30.84	5,400	0	0.2
27/06/2024	31.56	91,700	31.85	32.09	29.48	7,900	0	0.2
26/06/2024	31.56	131,100	30.98	31.66	30.93	800	1,600	-0.0
25/06/2024	30.93	116,800	30.93	31.32	30.93	0	0	0
24/06/2024	30.93	500,300	32.05	32.34	30.55	0	0	0
21/06/2024	31.90	158,300	31.90	32.14	31.76	0	3,800	-0.1
20/06/2024	31.90	197,700	32.24	32.38	31.61	0	2,800	-0.1
19/06/2024	31.80	277,600	32.53	32.58	31.80	1,000	10,800	-0.3
18/06/2024	32.09	209,300	32.09	32.29	31.66	600	0	0.0
17/06/2024	31.61	316,200	31.90	32.38	31.61	0	28,800	-1.0
14/06/2024	32.09	892,500	33.35	33.74	31.90	2,900	159,600	-5.4
13/06/2024	33.30	510,100	33.93	34.12	33.30	63,100	31,100	1.1
12/06/2024	33.93	584,800	34.03	35.28	33.93	2,200	19,000	-0.6
11/06/2024	33.83	1,072,800	33.01	34.17	32.72	173,800	1,500	6.0
10/06/2024	32.63	357,300	32.38	33.35	32.38	34,300	0	1.2
07/06/2024	32.38	266,900	32.43	32.77	32.19	0	11,552	-0.4
06/06/2024	32.43	408,800	32.96	33.16	32.38	30,000	34,865	-0.2
05/06/2024	32.96	306,800	33.11	33.25	32.92	900	7,400	-0.2
04/06/2024	33.06	629,800	33.35	33.79	32.96	8,100	10,400	-0.1
03/06/2024	32.96	401,500	32.58	33.16	31.90	67,900	4,700	2.1
31/05/2024	32.48	226,900	33.30	33.30	32.24	0	0	0
30/05/2024	32.87	681,700	32.48	32.87	31.61	12,000	24,700	-0.4
29/05/2024	32.87	651,300	33.06	34.27	32.87	1,000	29,500	-1.0
28/05/2024	33.06	467,500	33.35	34.03	33.01	0	92,000	-3.2
27/05/2024	33.01	471,600	32.29	33.74	32.29	28,800	4,100	0.8
24/05/2024	32.77	827,500	33.83	34.80	32.14	33,300	103,400	-2.5
23/05/2024	33.69	1,433,800	31.47	33.69	31.22	74,000	106,300	-1.1
22/05/2024	31.51	380,300	31.71	32.09	31.13	0	40,100	-1.3
21/05/2024	31.47	417,100	31.13	31.71	30.89	0	23,100	-0.7
20/05/2024	31.13	404,200	31.32	31.51	30.93	2,500	20,400	-0.6
17/05/2024	31.47	416,000	30.93	32.09	30.93	12,500	40,200	-0.9
16/05/2024	30.93	370,600	31.13	31.42	30.74	28,300	7,900	0.7
15/05/2024	30.84	323,600	30.93	31.18	30.74	15,000	7,800	0.2
14/05/2024	30.93	147,800	31.08	31.08	30.45	2,100	3,400	-0.0
13/05/2024	30.98	363,300	30.93	31.37	30.35	300	46,000	-1.5
10/05/2024	30.84	288,200	30.55	30.84	29.97	2,100	59,500	-1.8
09/05/2024	30.26	420,400	30.98	31.37	30.21	0	119,200	-3.8
08/05/2024	30.89	499,600	30.35	31.42	29.63	56,400	79,900	-0.8
07/05/2024	30.35	370,500	30.06	30.45	29.92	0	62,500	-1.9
06/05/2024	30.06	405,300	29.00	30.06	28.95	80,800	36,400	1.4
03/05/2024	28.81	326,400	29.19	29.48	28.71	0	28,500	-0.9
02/05/2024	29.05	262,500	28.76	29.15	28.52	6,500	50,800	-1.3
26/04/2024	29.15	208,000	28.61	29.19	28.61	200	29,400	-0.9
25/04/2024	29.15	448,800	29.82	29.82	28.71	13,500	252,100	-7.2
24/04/2024	29.77	257,700	29.00	29.97	29.00	30,000	52,800	-0.7
23/04/2024	28.71	411,900	29.73	29.73	28.71	40,700	45,800	-0.2
22/04/2024	29.48	313,200	29.68	30.35	28.13	26,500	40,300	-0.4
19/04/2024	29.68	619,100	29.97	30.89	29.10	100,800	26,200	2.3
17/04/2024	30.89	1,595,400	31.56	32.24	30.60	312,800	110,500	6.6
16/04/2024	32.38	869,400	33.45	33.45	31.80	202,700	33,800	5.6
15/04/2024	33.45	933,800	35.96	36.35	33.45	5,300	147,300	-5.2
12/04/2024	35.96	292,000	35.62	36.06	35.43	20,900	104,800	-3.1
11/04/2024	35.96	560,300	34.32	35.96	34.27	128,600	7,400	4.4
10/04/2024	35.09	287,000	35.48	35.48	34.90	20,600	700	0.7
09/04/2024	35.38	559,700	35.48	36.01	34.80	80,700	19,800	2.2
08/04/2024	35.38	622,000	35.91	36.30	34.80	176,800	7,000	6.2
05/04/2024	35.57	689,500	36.83	37.65	35.57	50,200	58,600	-0.3
04/04/2024	36.98	495,000	36.49	38.57	36.25	21,900	9,900	0.4
03/04/2024	36.54	666,000	37.22	37.41	36.44	10,400	53,200	-1.6
02/04/2024	36.20	1,087,900	33.83	36.20	33.45	210,100	14,600	7.0
01/04/2024	33.83	358,200	34.08	34.56	33.54	7,100	4,100	0.1
29/03/2024	34.12	568,100	34.03	34.90	33.79	44,600	22,900	0.8
28/03/2024	34.03	657,900	33.35	34.22	33.01	13,700	27,300	-0.5
27/03/2024	33.16	1,017,300	34.51	34.51	33.11	2,800	100,900	-3.4
26/03/2024	34.12	221,400	34.32	34.37	33.69	2,700	63,800	-2.1
25/03/2024	34.17	685,700	34.22	35.77	33.83	17,000	35,900	-0.7
22/03/2024	33.83	821,300	34.80	35.09	33.69	71,000	13,900	2.0
21/03/2024	34.12	949,100	32.58	34.12	32.29	115,700	13,200	3.5
20/03/2024	31.90	453,900	32.38	32.38	31.61	22,600	90,200	-2.3
19/03/2024	31.90	920,900	31.13	32.67	30.93	53,300	271,200	-7.2
18/03/2024	30.93	992,900	32.05	32.09	29.97	5,800	383,200	-12.0
15/03/2024	32.05	701,100	32.34	32.34	31.42	0	209,000	-6.9
14/03/2024	32.09	1,604,000	30.93	32.63	30.74	17,500	741,100	-24.0
13/03/2024	30.64	611,500	29.77	30.93	29.63	28,100	201,900	-5.4
12/03/2024	29.73	488,200	30.02	30.40	29.68	7,900	230,200	-6.9
11/03/2024	30.06	563,300	30.45	30.45	29.68	5,900	150,000	-4.5
08/03/2024	30.45	1,064,200	30.93	31.08	30.16	0	394,200	-12.5

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-11-20)	-0.05	-0.16%	2,086,600	-16,900	-0.5	30.15 31.85 30.15
2 tháng (2024-10-21)	-2.50	-7.62%	4,048,600	-7,100	-0.2	30.15 32.80 30.15
3 tháng (2024-09-23)	-3.49	-10.32%	8,152,300	-81,700	-2.8	30.15 35.24 30.15
6 tháng (2024-06-24)	-0.63	-2.05%	31,795,100	-278,100	-10.0	30.15 37.89 30.15
12 tháng (2023-12-26)	3.52	13.16%	79,605,000	-3,824,737	-121.2	26.49 37.89 30.15
24 tháng (2023-01-03)	13.19	77.04%	111,041,100	-2,002,037	-65.3	17.11 37.89 30.15
36 tháng (2022-01-05)	8.96	41.98%	175,297,800	-1,140,787	-40.1	13.68 37.89 30.15
60 tháng (2020-01-16)	16.41	118.21%	254,409,510	-5,662,637	-145.5	11.15 37.89 30.15

CTCP CNG Việt Nam (cng)

THỐNG KÊ GIAO DỊCH