Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/09/2016	19.19	22,010	19.37	19.37	19.05	4,450	12,230	-0.3
16/09/2016	19.37	17,570	19.42	19.42	18.54	13,290	0	0.6
15/09/2016	19.42	0	19.42	19.42	19.42	0	0	0
14/09/2016	19.42	22,680	19.42	19.51	19.33	11,880	0	0.5
13/09/2016	19.42	5,040	19.60	19.60	19.42	2,000	0	0.1
12/09/2016	19.60	3,090	19.70	19.74	18.96	0	0	0
09/09/2016	19.70	75,740	19.37	19.88	19.14	172,000	5,000	7.2
08/09/2016	19.37	43,710	19.05	19.56	19.14	5,000	3,940	0.0
07/09/2016	19.05	13,300	19.10	19.10	18.68	12,000	0	0.5
06/09/2016	19.10	40,110	18.87	19.24	18.87	21,330	0	0.9
05/09/2016	18.87	7,810	18.73	18.87	18.45	0	0	0
01/09/2016	18.73	6,310	18.91	19.33	18.73	0	0	0
31/08/2016	18.91	35,500	19.19	19.33	18.91	6,000	0	0.2
30/08/2016	19.19	21,190	19.37	19.37	19.19	19,700	0	0.8
29/08/2016	19.37	12,560	19.42	19.42	19.14	1,300	8,060	-0.3
26/08/2016	19.42	3,960	19.74	19.74	19.14	0	0	0
25/08/2016	19.74	21,190	19.14	19.83	18.77	0	1,450	-0.1
24/08/2016	19.14	5,920	19.33	19.33	19.14	0	0	0
23/08/2016	19.33	3,480	19.14	19.51	19.14	0	0	0
22/08/2016	19.14	15,430	19.60	19.60	19.14	0	0	0
19/08/2016	19.60	239,800	19.37	19.97	19.05	68,000	7,030	2.6
18/08/2016	19.37	66,750	19.37	19.60	19.37	22,000	0	0.9
17/08/2016	19.37	57,060	19.28	19.47	18.91	16,420	0	0.7
16/08/2016	19.28	135,400	18.68	19.28	18.68	38,680	0	1.6
15/08/2016	18.68	23,080	18.54	18.87	18.54	10,400	0	0.4
12/08/2016	18.54	47,560	18.22	18.96	18.17	0	0	0
11/08/2016	18.22	4,150	18.31	18.31	18.13	0	0	0
10/08/2016	18.31	98,020	17.85	18.31	17.76	0	300	-0.0
09/08/2016	17.85	22,760	17.71	17.85	17.71	0	0	0
08/08/2016	17.71	10,670	17.71	17.81	17.62	0	0	0
05/08/2016	17.71	10,650	17.81	17.99	16.84	0	550	-0.0
04/08/2016	17.81	19,040	17.85	17.99	17.76	0	0	0
03/08/2016	17.85	51,540	17.99	17.99	17.85	10,000	0	0.4
02/08/2016	17.99	24,370	18.13	18.13	17.76	10,000	0	0.4
01/08/2016	18.13	19,790	18.08	18.13	17.99	0	0	0
29/07/2016	18.08	7,410	18.08	18.08	17.99	0	0	0
28/07/2016	18.08	19,800	18.04	18.08	17.76	0	0	0
27/07/2016	18.04	10,060	18.04	18.04	17.99	0	0	0
26/07/2016	18.04	11,010	18.04	18.13	17.76	0	0	0
25/07/2016	18.04	14,170	17.99	18.22	17.99	0	0	0
22/07/2016	17.99	38,240	17.99	17.99	17.62	0	0	0
21/07/2016	17.99	61,500	18.13	18.17	17.99	40,000	0	1.6
20/07/2016	18.13	29,270	18.04	18.13	17.99	22,520	0	0.9
19/07/2016	18.04	40,090	18.17	18.27	17.99	16,320	0	0.6
18/07/2016	18.17	29,010	17.94	18.27	17.99	0	0	0
15/07/2016	17.94	77,000	17.94	18.36	17.57	0	0	0
14/07/2016	17.94	34,430	18.22	18.27	17.94	2,300	0	0.1
13/07/2016	18.22	33,220	17.99	18.54	17.99	0	0	0
12/07/2016	17.99	91,180	18.22	18.40	17.81	0	0	0
11/07/2016	18.22	130,080	18.73	18.82	17.99	0	0	0
08/07/2016	18.73	71,170	19.05	19.33	18.73	0	0	0
07/07/2016	19.05	96,320	18.82	19.37	18.82	0	2,000	-0.1
06/07/2016	18.82	60,830	18.77	18.87	18.64	0	0	0
05/07/2016	18.77	72,660	19.00	19.00	18.77	0	0	0
04/07/2016	19.00	139,370	19.00	19.19	18.68	4,600	0	0.2
01/07/2016	19.00	96,460	18.91	19.19	18.73	0	0	0
30/06/2016	18.91	103,810	19.19	19.65	18.91	33,000	9,000	1.0
29/06/2016	19.19	202,640	18.68	19.60	18.91	470	0	0.0
28/06/2016	18.68	217,060	18.04	18.91	17.94	0	300	-0.0
27/06/2016	18.04	85,900	18.73	18.73	17.81	0	0	0
24/06/2016	18.73	367,140	19.79	19.79	18.40	37,000	0	1.5
23/06/2016	19.79	160,680	19.83	20.16	19.60	29,080	0	1.2
22/06/2016	19.83	203,170	19.51	20.07	19.37	0	0	0
21/06/2016	19.51	258,420	18.87	19.65	18.87	0	11,200	-0.5
20/06/2016	18.87	98,720	18.82	18.91	18.45	0	0	0
17/06/2016	18.82	220,450	18.45	18.91	18.45	0	3,000	-0.1
16/06/2016	18.45	338,840	18.27	18.91	18.13	0	6,900	-0.3
15/06/2016	18.27	108,010	18.45	18.45	18.17	0	3,000	-0.1
14/06/2016	18.45	291,960	17.76	18.64	17.62	5,000	7,000	-0.1
13/06/2016	17.76	26,210	18.13	18.13	17.62	0	0	0
10/06/2016	18.13	143,550	18.04	18.17	17.90	0	0	0
09/06/2016	18.04	18,780	17.99	18.04	17.76	5,100	0	0.2
08/06/2016	17.99	57,880	18.22	18.45	17.30	0	7,900	-0.3
07/06/2016	18.22	262,060	17.07	18.22	16.97	0	20,510	-0.8
06/06/2016	17.07	95,450	17.07	17.30	16.93	0	0	0
03/06/2016	17.07	38,990	17.25	17.30	17.07	0	0	0
02/06/2016	17.25	42,720	17.02	17.25	17.02	3,000	0	0.1
01/06/2016	17.02	21,220	17.07	17.21	16.97	0	0	0
31/05/2016	17.07	5,350	17.21	17.21	17.02	0	10	-0.0
30/05/2016	17.21	25,920	16.97	17.25	16.93	1,000	0	0.0
27/05/2016	16.97	32,120	17.16	17.16	16.97	0	0	0
26/05/2016	17.16	40,400	17.30	17.44	17.07	0	0	0
25/05/2016	17.30	11,670	17.34	17.53	17.21	0	3,250	-0.1
24/05/2016	17.34	38,380	17.02	17.57	16.97	500	0	0.0
23/05/2016	17.02	12,660	17.11	17.11	16.97	0	2,000	-0.1
20/05/2016	17.11	10,500	17.11	17.21	16.97	0	0	0
19/05/2016	17.11	4,500	17.11	17.30	17.02	0	0	0
18/05/2016	17.11	3,370	17.07	17.25	17.07	0	0	0
17/05/2016	17.07	50,540	16.88	17.21	16.84	0	0	0
16/05/2016	16.88	8,240	17.07	17.11	16.88	0	0	0
13/05/2016	17.07	17,870	17.16	17.16	16.61	0	0	0
12/05/2016	17.16	41,160	16.97	17.30	17.07	0	0	0
11/05/2016	16.97	11,700	17.16	17.16	16.88	0	0	0
10/05/2016	17.16	44,820	17.16	17.16	16.84	2,600	0	0.1
09/05/2016	17.16	26,860	17.25	17.30	17.07	0	0	0
06/05/2016	17.25	26,630	17.39	17.39	17.21	0	0	0
05/05/2016	17.39	68,950	17.44	17.44	17.16	0	0	0
04/05/2016	17.44	34,330	17.90	17.90	17.44	11,570	0	0.4
29/04/2016	17.90	80,480	17.57	17.90	17.16	0	0	0
28/04/2016	17.57	92,210	17.94	17.94	17.57	0	0	0

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 (2024-08-21)	-2.20	-5.92%	3,583,600	-251,039	-8.9	34.75 37.15 35.05
2 tháng (2024-07-22)	-1.15	-3.19%	15,900,500	-244,939	-8.6	34.45 39.20 35.05
3 tháng (2024-06-24)	2.95	9.22%	23,424,800	-134,639	-4.8	32 39.20 35.05
6 tháng (2024-03-25)	-0.40	-1.13%	54,596,600	-466,780	-14.4	29.70 39.20 35.05
12 tháng (2023-09-26)	5.75	19.69%	80,836,400	-3,453,000	-110.0	25.70 39.20 35.05
24 tháng (2022-10-03)	10.76	44.46%	110,845,800	-1,412,113	-49.9	14.15 39.20 35.05
36 tháng (2021-10-06)	7.38	26.77%	190,342,200	-1,279,650	-44.8	14.15 39.20 35.05
60 tháng (2019-10-17)	21.52	160.16%	246,943,900	-5,352,650	-136.8	11.54 39.20 35.05

CTCP CNG Việt Nam (cng)

THỐNG KÊ GIAO DỊCH