Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/12/2016	17.93	410	18.50	18.50	17.93	0	0	0
20/12/2016	18.50	1,920	18.71	18.71	18.10	0	0	0
19/12/2016	18.71	3,980	18.28	18.71	17.93	0	3,960	-0.2
16/12/2016	18.28	340	18.28	18.28	18.28	0	0	0
15/12/2016	18.28	290	18.39	18.39	17.84	0	0	0
14/12/2016	18.39	1,250	18.06	18.39	17.84	0	70	-0.0
13/12/2016	18.06	3,480	18.42	18.50	17.39	2,970	0	0.1
12/12/2016	18.42	1,100	18.28	18.42	18.10	90	0	0.0
09/12/2016	18.28	5,400	18.59	18.59	17.66	2,000	0	0.1
08/12/2016	18.59	0	18.59	18.59	18.59	0	0	0
07/12/2016	18.59	3,660	18.06	18.59	18.28	2,000	0	0.1
06/12/2016	18.06	1,210	18.28	18.73	18.06	0	0	0
05/12/2016	18.28	19,850	18.68	18.68	18.28	19,620	0	0.8
02/12/2016	18.68	13,820	18.71	18.71	17.84	7,000	13,500	-0.3
01/12/2016	18.71	7,320	18.59	18.73	18.59	4,000	2,230	0.1
30/11/2016	18.59	11,920	17.84	18.59	17.61	2,000	3,000	-0.0
29/11/2016	17.84	9,640	17.88	17.88	17.68	2,000	1,750	0.0
28/11/2016	17.88	8,360	18.55	18.55	17.88	4,500	3,000	0.1
25/11/2016	18.55	140	18.64	18.64	18.10	0	0	0
24/11/2016	18.64	11,270	18.64	18.64	18.50	0	0	0
23/11/2016	18.64	8,160	18.68	18.73	18.24	3,000	0	0.1
22/11/2016	18.68	24,630	18.68	18.73	18.50	12,900	2,330	0.4
21/11/2016	18.68	720	18.73	18.73	17.88	0	0	0
18/11/2016	18.73	200	18.73	18.73	18.73	0	0	0
17/11/2016	18.73	600	18.73	18.73	18.73	0	600	-0.0
16/11/2016	18.73	13,260	18.64	18.73	18.26	0	9,530	-0.4
15/11/2016	18.64	130	18.73	18.73	18.33	0	0	0
14/11/2016	18.73	25,800	18.37	18.73	18.50	21,170	6,000	0.6
11/11/2016	18.37	18,050	18.42	18.42	18.15	0	0	0
10/11/2016	18.42	10,000	18.08	18.73	18.10	0	590	-0.0
09/11/2016	18.08	18,010	18.46	18.46	17.61	13,400	0	0.5
08/11/2016	18.46	20	18.15	18.46	18.15	0	0	0
07/11/2016	18.15	22,490	18.10	18.50	18.15	16,000	0	0.7
04/11/2016	18.10	5,490	18.06	18.10	18.06	0	0	0
03/11/2016	18.06	7,600	18.73	18.73	18.06	3,700	70	0.2
02/11/2016	18.73	7,020	17.93	18.73	17.93	2,710	400	0.1
01/11/2016	17.93	3,740	17.93	18.01	17.84	1,000	0	0.0
31/10/2016	17.93	35,340	18.10	18.15	17.84	9,600	20,000	-0.4
28/10/2016	18.10	22,000	17.79	18.10	17.84	9,500	0	0.4
27/10/2016	17.79	12,010	17.84	17.88	17.61	330	0	0.0
26/10/2016	17.84	5,290	17.70	18.04	17.48	2,400	0	0.1
25/10/2016	17.70	71,400	18.10	18.10	17.39	16,180	0	0.6
24/10/2016	18.10	33,970	18.33	18.33	18.06	7,740	4,930	0.1
21/10/2016	18.33	22,790	18.28	18.50	18.06	15,000	5,000	0.4
20/10/2016	18.28	30,520	18.73	18.73	18.28	2,400	10	0.1
19/10/2016	18.73	33,890	18.82	18.82	18.28	800	0	0.0
18/10/2016	18.82	93,510	19.62	19.62	18.59	6,640	0	0.3
17/10/2016	19.62	7,340	19.53	19.84	19.17	0	0	0
14/10/2016	19.53	11,860	19.53	19.53	19.17	0	0	0
13/10/2016	19.53	3,280	19.44	19.84	19.44	0	0	0
12/10/2016	19.44	32,040	19.62	20.07	19.44	0	0	0
11/10/2016	19.62	42,470	19.22	19.62	19.08	3,000	0	0.1
10/10/2016	19.22	25,760	20.07	20.07	19.22	0	0	0
07/10/2016	20.07	32,180	19.84	20.51	19.66	0	0	0
06/10/2016	19.84	58,350	19.98	20.51	19.84	1,000	6,000	-0.2
05/10/2016	19.98	182,900	18.73	20.02	18.64	14,000	27,150	-0.6
04/10/2016	18.73	46,890	18.82	18.86	18.59	1,200	0	0.1
03/10/2016	18.82	20,570	18.86	18.86	18.55	0	0	0
30/09/2016	18.86	41,910	18.91	19.00	18.77	0	0	0
29/09/2016	18.91	151,190	18.19	18.97	18.28	2,000	8,400	-0.3
28/09/2016	18.19	41,830	18.15	18.28	18.06	10,000	0	0.4
27/09/2016	18.15	41,830	18.59	18.73	18.01	3,000	0	0.1
26/09/2016	18.59	39,270	17.97	18.95	17.88	14,650	13,000	0.1
23/09/2016	17.97	30,410	18.64	18.64	17.97	0	0	0
22/09/2016	18.64	15,470	18.64	18.68	18.37	0	0	0
21/09/2016	18.64	34,850	18.50	18.73	18.28	14,850	0	0.6
20/09/2016	18.50	18,340	18.55	18.55	18.28	12,850	0	0.5
19/09/2016	18.55	22,010	18.73	18.73	18.42	4,450	12,230	-0.3
16/09/2016	18.73	17,570	18.77	18.77	17.93	13,290	0	0.6
15/09/2016	18.77	0	18.77	18.77	18.77	0	0	0
14/09/2016	18.77	22,680	18.77	18.86	18.68	11,880	0	0.5
13/09/2016	18.77	5,040	18.95	18.95	18.77	2,000	0	0.1
12/09/2016	18.95	3,090	19.04	19.08	18.33	0	0	0
09/09/2016	19.04	75,740	18.73	19.22	18.50	172,000	5,000	7.2
08/09/2016	18.73	43,710	18.42	18.91	18.50	5,000	3,940	0.0
07/09/2016	18.42	13,300	18.46	18.46	18.06	12,000	0	0.5
06/09/2016	18.46	40,110	18.24	18.59	18.24	21,330	0	0.9
05/09/2016	18.24	7,810	18.10	18.24	17.84	0	0	0
01/09/2016	18.10	6,310	18.28	18.68	18.10	0	0	0
31/08/2016	18.28	35,500	18.55	18.68	18.28	6,000	0	0.2
30/08/2016	18.55	21,190	18.73	18.73	18.55	19,700	0	0.8
29/08/2016	18.73	12,560	18.77	18.77	18.50	1,300	8,060	-0.3
26/08/2016	18.77	3,960	19.08	19.08	18.50	0	0	0
25/08/2016	19.08	21,190	18.50	19.17	18.15	0	1,450	-0.1
24/08/2016	18.50	5,920	18.68	18.68	18.50	0	0	0
23/08/2016	18.68	3,480	18.50	18.86	18.50	0	0	0
22/08/2016	18.50	15,430	18.95	18.95	18.50	0	0	0
19/08/2016	18.95	239,800	18.73	19.31	18.42	68,000	7,030	2.6
18/08/2016	18.73	66,750	18.73	18.95	18.73	22,000	0	0.9
17/08/2016	18.73	57,060	18.64	18.82	18.28	16,420	0	0.7
16/08/2016	18.64	135,400	18.06	18.64	18.06	38,680	0	1.6
15/08/2016	18.06	23,080	17.93	18.24	17.93	10,400	0	0.4
12/08/2016	17.93	47,560	17.61	18.33	17.57	0	0	0
11/08/2016	17.61	4,150	17.70	17.70	17.52	0	0	0
10/08/2016	17.70	98,020	17.26	17.70	17.17	0	300	-0.0
09/08/2016	17.26	22,760	17.12	17.26	17.12	0	0	0
08/08/2016	17.12	10,670	17.12	17.21	17.03	0	0	0
05/08/2016	17.12	10,650	17.21	17.39	16.28	0	550	-0.0
04/08/2016	17.21	19,040	17.26	17.39	17.17	0	0	0
03/08/2016	17.26	51,540	17.39	17.39	17.26	10,000	0	0.4

Page:
<<
20
21
22
>>

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	-3.17%	2,012,200	-30,500	-0.9	30.15 31.85 30.40
2 tháng (2024-10-25)	-1.60	-4.98%	3,705,000	-10,900	-0.3	30.15 32.15 30.40
3 tháng (2024-09-25)	-3.91	-11.37%	8,227,300	-79,300	-2.7	30.15 35.24 30.40
6 tháng (2024-06-27)	-1.06	-3.36%	31,268,100	-284,100	-10.2	30.15 37.89 30.40
12 tháng (2024-01-02)	4.01	15.15%	79,659,200	-3,813,837	-121.0	26.49 37.89 30.40
24 tháng (2023-01-04)	12.78	72.15%	111,096,700	-1,959,937	-64.4	17.15 37.89 30.40
36 tháng (2022-01-10)	10.36	51.45%	174,822,500	-1,150,787	-40.4	13.68 37.89 30.40
60 tháng (2020-01-20)	16.73	121.45%	254,616,090	-5,656,977	-145.4	11.15 37.89 30.40

CTCP CNG Việt Nam (cng)

THỐNG KÊ GIAO DỊCH