CTCP CNG Việt Nam (cng)

30.40
-0.10
(-0.33%)
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) 		-1.35 -4.29% 1,882,500 -28,200 -0.9
30.15
31.85
30.50
2 tháng
(2024-10-24) 		-1.95 -6.07% 3,633,900 -5,800 -0.2
30.15
32.15
30.50
3 tháng
(2024-09-24) 		-3.68 -10.89% 8,162,200 -81,200 -2.8
30.15
35.24
30.50
6 tháng
(2024-06-26) 		-1.41 -4.47% 31,269,500 -282,600 -10.1
30.15
37.89
30.50
12 tháng
(2023-12-29) 		3.66 13.83% 79,584,900 -3,826,637 -121.3
26.49
37.89
30.50
24 tháng
(2023-01-03) 		13.04 76.17% 111,132,600 -2,006,537 -65.5
17.11
37.89
30.50
36 tháng
(2022-01-10) 		10.01 49.71% 174,692,800 -1,148,487 -40.3
13.68
37.89
30.50
60 tháng
(2020-01-20) 		16.38 118.91% 254,486,390 -5,654,677 -145.3
11.15
37.89
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2016
17.52
 19,790 17.48 17.52 17.39 0 0 0
29/07/2016
17.48
 7,410 17.48 17.48 17.39 0 0 0
28/07/2016
17.48
 19,800 17.43 17.48 17.17 0 0 0
27/07/2016
17.43
 10,060 17.43 17.43 17.39 0 0 0
26/07/2016
17.43
 11,010 17.43 17.52 17.17 0 0 0
25/07/2016
17.43
 14,170 17.39 17.61 17.39 0 0 0
22/07/2016
17.39
 38,240 17.39 17.39 17.03 0 0 0
21/07/2016
17.39
 61,500 17.52 17.57 17.39 40,000 0 1.6
20/07/2016
17.52
 29,270 17.43 17.52 17.39 22,520 0 0.9
19/07/2016
17.43
 40,090 17.57 17.66 17.39 16,320 0 0.6
18/07/2016
17.57
 29,010 17.35 17.66 17.39 0 0 0
15/07/2016
17.35
 77,000 17.35 17.75 16.99 0 0 0
14/07/2016
17.35
 34,430 17.61 17.66 17.35 2,300 0 0.1
13/07/2016
17.61
 33,220 17.39 17.93 17.39 0 0 0
12/07/2016
17.39
 91,180 17.61 17.79 17.21 0 0 0
11/07/2016
17.61
 130,080 18.10 18.19 17.39 0 0 0
08/07/2016
18.10
 71,170 18.42 18.68 18.10 0 0 0
07/07/2016
18.42
 96,320 18.19 18.73 18.19 0 2,000 -0.1
06/07/2016
18.19
 60,830 18.15 18.24 18.01 0 0 0
05/07/2016
18.15
 72,660 18.37 18.37 18.15 0 0 0
04/07/2016
18.37
 139,370 18.37 18.55 18.06 4,600 0 0.2
01/07/2016
18.37
 96,460 18.28 18.55 18.10 0 0 0
30/06/2016
18.28
 103,810 18.55 19.00 18.28 33,000 9,000 1.0
29/06/2016
18.55
 202,640 18.06 18.95 18.28 470 0 0.0
28/06/2016
18.06
 217,060 17.43 18.28 17.35 0 300 -0.0
27/06/2016
17.43
 85,900 18.10 18.10 17.21 0 0 0
24/06/2016
18.10
 367,140 19.13 19.13 17.79 37,000 0 1.5
23/06/2016
19.13
 160,680 19.17 19.49 18.95 29,080 0 1.2
22/06/2016
19.17
 203,170 18.86 19.40 18.73 0 0 0
21/06/2016
18.86
 258,420 18.24 19.00 18.24 0 11,200 -0.5
20/06/2016
18.24
 98,720 18.19 18.28 17.84 0 0 0
17/06/2016
18.19
 220,450 17.84 18.28 17.84 0 3,000 -0.1
16/06/2016
17.84
 338,840 17.66 18.28 17.52 0 6,900 -0.3
15/06/2016
17.66
 108,010 17.84 17.84 17.57 0 3,000 -0.1
14/06/2016
17.84
 291,960 17.17 18.01 17.03 5,000 7,000 -0.1
13/06/2016
17.17
 26,210 17.52 17.52 17.03 0 0 0
10/06/2016
17.52
 143,550 17.43 17.57 17.30 0 0 0
09/06/2016
17.43
 18,780 17.39 17.43 17.17 5,100 0 0.2
08/06/2016
17.39
 57,880 17.61 17.84 16.72 0 7,900 -0.3
07/06/2016
17.61
 262,060 16.50 17.61 16.41 0 20,510 -0.8
06/06/2016
16.50
 95,450 16.50 16.72 16.36 0 0 0
03/06/2016
16.50
 38,990 16.68 16.72 16.50 0 0 0
02/06/2016
16.68
 42,720 16.45 16.68 16.45 3,000 0 0.1
01/06/2016
16.45
 21,220 16.50 16.63 16.41 0 0 0
31/05/2016
16.50
 5,350 16.63 16.63 16.45 0 10 -0.0
30/05/2016
16.63
 25,920 16.41 16.68 16.36 1,000 0 0.0
27/05/2016
16.41
 32,120 16.59 16.59 16.41 0 0 0
26/05/2016
16.59
 40,400 16.72 16.86 16.50 0 0 0
25/05/2016
16.72
 11,670 16.77 16.94 16.63 0 3,250 -0.1
24/05/2016
16.77
 38,380 16.45 16.99 16.41 500 0 0.0
23/05/2016
16.45
 12,660 16.54 16.54 16.41 0 2,000 -0.1
20/05/2016
16.54
 10,500 16.54 16.63 16.41 0 0 0
19/05/2016
16.54
 4,500 16.54 16.72 16.45 0 0 0
18/05/2016
16.54
 3,370 16.50 16.68 16.50 0 0 0
17/05/2016
16.50
 50,540 16.32 16.63 16.28 0 0 0
16/05/2016
16.32
 8,240 16.50 16.54 16.32 0 0 0
13/05/2016
16.50
 17,870 16.59 16.59 16.05 0 0 0
12/05/2016
16.59
 41,160 16.41 16.72 16.50 0 0 0
11/05/2016
16.41
 11,700 16.59 16.59 16.32 0 0 0
10/05/2016
16.59
 44,820 16.59 16.59 16.28 2,600 0 0.1
09/05/2016
16.59
 26,860 16.68 16.72 16.50 0 0 0
06/05/2016
16.68
 26,630 16.81 16.81 16.63 0 0 0
05/05/2016
16.81
 68,950 16.86 16.86 16.59 0 0 0
04/05/2016
16.86
 34,330 17.30 17.30 16.86 11,570 0 0.4
29/04/2016
17.30
 80,480 16.99 17.30 16.59 0 0 0
28/04/2016
16.99
 92,210 17.35 17.35 16.99 0 0 0
27/04/2016
17.35
 50,340 17.35 17.57 17.17 0 0 0
26/04/2016
17.35
 96,200 17.52 17.52 17.26 0 0 0
25/04/2016
17.52
 138,130 17.61 17.61 17.26 0 9,000 -0.4
22/04/2016
17.61
 87,630 17.39 17.84 17.12 0 0 0
21/04/2016
17.39
 135,630 16.94 17.48 17.08 0 1,000 -0.0
20/04/2016
16.94
 130,210 16.99 17.61 16.86 0 0 0
19/04/2016
16.99
 125,370 17.79 17.84 16.94 0 1,000 -0.0
15/04/2016
17.79
 93,980 17.84 18.10 17.79 0 0 0
14/04/2016
17.84
 76,990 17.84 17.97 17.70 0 0 0
13/04/2016
17.84
 112,380 18.15 18.46 17.79 0 0 0
12/04/2016
18.15
 54,620 18.10 18.28 17.79 0 0 0
11/04/2016
18.10
 105,750 18.10 18.95 18.10 1,000 0 0.0
08/04/2016
18.10
 129,720 17.39 18.59 17.17 0 0 0
07/04/2016
17.39
 112,230 16.90 17.48 16.94 0 0 0
06/04/2016
16.90
 26,550 16.59 17.21 16.59 0 0 0
05/04/2016
16.59
 41,820 16.32 16.63 16.28 0 2,000 -0.1
04/04/2016
16.32
 42,210 16.72 16.86 15.87 1,000 10,050 -0.3
01/04/2016
16.72
 53,980 17.17 17.17 16.14 0 0 0
31/03/2016
17.17
 84,780 17.35 17.57 17.17 2,000 0 0.1
30/03/2016
17.35
 154,390 16.59 17.43 16.41 0 0 0
29/03/2016
16.59
 200,030 16.99 16.99 16.28 4,000 0 0.2
28/03/2016
16.99
 117,820 16.19 17.21 16.23 0 500 -0.0
25/03/2016
16.19
 228,410 15.16 16.19 15.16 0 5,000 -0.2
24/03/2016
15.16
 114,350 14.31 15.16 14.49 0 2,950 -0.1
23/03/2016
14.31
 62,000 13.91 14.31 14.00 0 30,000 -1.0
22/03/2016
13.91
 85,550 14.45 14.54 13.91 2,730 70,000 -2.1
21/03/2016
14.45
 24,800 14.31 14.63 14.36 3,000 0 0.1
18/03/2016
14.31
 24,150 14.71 14.71 14.27 2,500 5,000 -0.1
17/03/2016
14.71
 25,800 14.85 14.89 14.71 0 50 -0.0
16/03/2016
14.85
 53,300 14.89 14.89 14.49 0 2,000 -0.1
15/03/2016
14.89
 46,600 14.40 15.16 14.31 0 0 0
14/03/2016
14.40
 20,530 14.40 14.45 14.36 3,000 0 0.1
11/03/2016
14.40
 7,130 14.27 14.40 14.27 0 0 0
10/03/2016
14.27
 2,970 14.14 14.58 14.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |