CTCP CNG Việt Nam (cng)

24.45
-0.05
(-0.20%)
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
(2025-11-18) 		-1.25 -4.85% 284,300 14,300 0.4
24.50
26
24.50
2 tháng
(2025-10-20) 		-1.65 -6.31% 758,800 10,800 0.3
24.50
26.40
24.50
3 tháng
(2025-09-19) 		-3.20 -11.55% 1,368,600 11,700 0.3
24.50
27.70
24.50
6 tháng
(2025-06-23) 		-3.45 -12.34% 6,562,500 -151,471 -3.8
24.50
28.72
24.50
12 tháng
(2024-12-23) 		-4.74 -16.22% 24,380,500 -335,761 -9.0
24.50
31.31
24.50
24 tháng
(2023-12-29) 		-0.90 -3.53% 103,965,400 -4,162,398 -130.3
24.50
36.33
24.50
36 tháng
(2023-01-03) 		8.09 49.30% 135,513,100 -2,342,298 -74.5
16.41
36.33
24.50
60 tháng
(2021-01-13) 		11.51 88.58% 270,242,000 -4,526,648 -125.2
12.51
36.33
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2017
16.76
 9,240 16.85 16.89 16.46 0 1,050 -0.0
01/03/2017
16.85
 23,980 16.59 16.85 16.74 0 0 0
28/02/2017
16.59
 5,000 16.67 16.67 16.46 2,600 0 0.1
27/02/2017
16.67
 4,310 16.67 16.67 16.67 0 0 0
24/02/2017
16.67
 2,820 16.80 16.80 16.55 0 0 0
23/02/2017
16.80
 13,500 16.80 16.80 16.55 0 5,000 -0.2
22/02/2017
16.80
 1,010 16.80 16.80 16.67 0 0 0
21/02/2017
16.80
 6,590 16.80 16.87 16.46 0 0 0
20/02/2017
16.80
 6,960 16.89 16.89 16.67 6,950 0 0.3
17/02/2017
16.89
 35,640 16.97 16.97 16.67 34,450 31,340 0.1
16/02/2017
16.97
 9,930 16.89 16.97 16.89 8,170 0 0.3
15/02/2017
16.89
 19,500 17.02 17.02 16.80 10,210 10 0.4
14/02/2017
17.02
 7,340 16.89 17.02 16.72 5,220 0 0.2
13/02/2017
16.89
 8,240 16.72 16.97 16.63 400 0 0.0
10/02/2017
16.72
 15,320 16.59 16.72 16.44 2,890 0 0.1
09/02/2017
16.59
 19,770 16.59 16.59 16.42 13,120 290 0.5
08/02/2017
16.59
 20,620 16.42 16.61 16.29 7,000 0 0.3
07/02/2017
16.42
 45,670 16.50 16.50 16.29 0 0 0
06/02/2017
16.50
 11,640 16.42 16.63 16.33 0 0 0
03/02/2017
16.42
 17,870 16.31 16.42 16.29 1,040 0 0.0
02/02/2017
16.31
 14,600 16.50 16.67 16.25 0 0 0
25/01/2017
16.50
 1,310 16.63 16.67 16.50 30 0 0.0
24/01/2017
16.63
 9,530 16.48 16.63 16.46 0 0 0
23/01/2017
16.48
 2,530 16.63 16.63 16.48 0 0 0
20/01/2017
16.63
 2,020 16.63 16.67 16.63 0 20 -0.0
19/01/2017
16.63
 500 16.85 16.85 16.63 0 0 0
18/01/2017
16.85
 4,430 16.74 16.97 16.59 220 0 0.0
17/01/2017
16.74
 8,910 16.59 16.74 16.59 0 0 0
16/01/2017
16.59
 8,100 16.63 16.89 16.59 0 0 0
13/01/2017
16.63
 14,070 16.85 16.85 16.63 0 0 0
12/01/2017
16.85
 3,560 16.67 16.89 16.72 0 0 0
11/01/2017
16.67
 12,280 16.37 16.76 16.46 10,630 0 0.4
10/01/2017
16.37
 14,710 16.89 16.89 16.37 2,250 13,000 -0.4
09/01/2017
16.89
 4,130 16.82 17.10 16.67 90 2,000 -0.1
06/01/2017
16.82
 3,520 17.10 17.32 16.82 410 0 0.0
05/01/2017
17.10
 190 17.32 17.32 17.10 0 0 0
04/01/2017
17.32
 11,740 17.32 17.32 17.06 0 3,700 -0.1
03/01/2017
17.32
 800 17.44 17.44 16.72 0 0 0
30/12/2016
17.44
 7,030 17.47 17.53 17.10 2,400 0 0.1
29/12/2016
17.47
 10,110 17.10 17.47 16.72 0 0 0
28/12/2016
17.10
 6,310 17.06 17.10 16.95 0 0 0
27/12/2016
17.06
 3,200 17.10 17.10 17.06 0 0 0
26/12/2016
17.10
 14,960 17.72 17.72 16.93 1,010 0 0.0
23/12/2016
17.72
 0 17.72 17.72 17.72 0 0 0
22/12/2016
17.72
 8,020 17.19 17.72 16.59 0 0 0
21/12/2016
17.19
 410 17.74 17.74 17.19 0 0 0
20/12/2016
17.74
 1,920 17.94 17.94 17.36 0 0 0
19/12/2016
17.94
 3,980 17.53 17.94 17.19 0 3,960 -0.2
16/12/2016
17.53
 340 17.53 17.53 17.53 0 0 0
15/12/2016
17.53
 290 17.64 17.64 17.10 0 0 0
14/12/2016
17.64
 1,250 17.32 17.64 17.10 0 70 -0.0
13/12/2016
17.32
 3,480 17.66 17.74 16.67 2,970 0 0.1
12/12/2016
17.66
 1,100 17.53 17.66 17.36 90 0 0.0
09/12/2016
17.53
 5,400 17.83 17.83 16.93 2,000 0 0.1
08/12/2016
17.83
 0 17.83 17.83 17.83 0 0 0
07/12/2016
17.83
 3,660 17.32 17.83 17.53 2,000 0 0.1
06/12/2016
17.32
 1,210 17.53 17.96 17.32 0 0 0
05/12/2016
17.53
 19,850 17.91 17.91 17.53 19,620 0 0.8
02/12/2016
17.91
 13,820 17.94 17.94 17.10 7,000 13,500 -0.3
01/12/2016
17.94
 7,320 17.83 17.96 17.83 4,000 2,230 0.1
30/11/2016
17.83
 11,920 17.10 17.83 16.89 2,000 3,000 -0.0
29/11/2016
17.10
 9,640 17.14 17.14 16.95 2,000 1,750 0.0
28/11/2016
17.14
 8,360 17.79 17.79 17.14 4,500 3,000 0.1
25/11/2016
17.79
 140 17.87 17.87 17.36 0 0 0
24/11/2016
17.87
 11,270 17.87 17.87 17.74 0 0 0
23/11/2016
17.87
 8,160 17.91 17.96 17.49 3,000 0 0.1
22/11/2016
17.91
 24,630 17.91 17.96 17.74 12,900 2,330 0.4
21/11/2016
17.91
 720 17.96 17.96 17.14 0 0 0
18/11/2016
17.96
 200 17.96 17.96 17.96 0 0 0
17/11/2016
17.96
 600 17.96 17.96 17.96 0 600 -0.0
16/11/2016
17.96
 13,260 17.87 17.96 17.51 0 9,530 -0.4
15/11/2016
17.87
 130 17.96 17.96 17.57 0 0 0
14/11/2016
17.96
 25,800 17.61 17.96 17.74 21,170 6,000 0.6
11/11/2016
17.61
 18,050 17.66 17.66 17.40 0 0 0
10/11/2016
17.66
 10,000 17.34 17.96 17.36 0 590 -0.0
09/11/2016
17.34
 18,010 17.70 17.70 16.89 13,400 0 0.5
08/11/2016
17.70
 20 17.40 17.70 17.40 0 0 0
07/11/2016
17.40
 22,490 17.36 17.74 17.40 16,000 0 0.7
04/11/2016
17.36
 5,490 17.32 17.36 17.32 0 0 0
03/11/2016
17.32
 7,600 17.96 17.96 17.32 3,700 70 0.2
02/11/2016
17.96
 7,020 17.19 17.96 17.19 2,710 400 0.1
01/11/2016
17.19
 3,740 17.19 17.27 17.10 1,000 0 0.0
31/10/2016
17.19
 35,340 17.36 17.40 17.10 9,600 20,000 -0.4
28/10/2016
17.36
 22,000 17.06 17.36 17.10 9,500 0 0.4
27/10/2016
17.06
 12,010 17.10 17.14 16.89 330 0 0.0
26/10/2016
17.10
 5,290 16.97 17.29 16.76 2,400 0 0.1
25/10/2016
16.97
 71,400 17.36 17.36 16.67 16,180 0 0.6
24/10/2016
17.36
 33,970 17.57 17.57 17.32 7,740 4,930 0.1
21/10/2016
17.57
 22,790 17.53 17.74 17.32 15,000 5,000 0.4
20/10/2016
17.53
 30,520 17.96 17.96 17.53 2,400 10 0.1
19/10/2016
17.96
 33,890 18.04 18.04 17.53 800 0 0.0
18/10/2016
18.04
 93,510 18.81 18.81 17.83 6,640 0 0.3
17/10/2016
18.81
 7,340 18.73 19.03 18.38 0 0 0
14/10/2016
18.73
 11,860 18.73 18.73 18.38 0 0 0
13/10/2016
18.73
 3,280 18.64 19.03 18.64 0 0 0
12/10/2016
18.64
 32,040 18.81 19.24 18.64 0 0 0
11/10/2016
18.81
 42,470 18.43 18.81 18.30 3,000 0 0.1
10/10/2016
18.43
 25,760 19.24 19.24 18.43 0 0 0
07/10/2016
19.24
 32,180 19.03 19.67 18.85 0 0 0
06/10/2016
19.03
 58,350 19.15 19.67 19.03 1,000 6,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |