Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/11/2015	14.19	3,830	13.82	14.19	12.98	0	0	0
27/11/2015	13.82	12,560	13.73	13.86	13.61	0	0	0
26/11/2015	13.73	120	13.69	13.73	13.61	0	0	0
25/11/2015	13.69	31,120	13.82	14.19	13.61	0	0	0
24/11/2015	13.82	1,370	13.73	13.86	13.78	0	0	0
23/11/2015	13.73	4,220	13.61	13.78	13.06	0	0	0
20/11/2015	13.61	3,140	13.69	13.82	13.52	0	0	0
19/11/2015	13.69	7,300	13.48	13.69	13.40	0	0	0
18/11/2015	13.48	860	14.32	14.32	13.48	10	0	0.0
17/11/2015	14.32	15,160	13.44	14.36	13.19	0	350	-0.0
16/11/2015	13.44	19,430	13.40	13.44	12.65	1,960	5,600	-0.1
13/11/2015	13.40	9,080	13.40	13.44	13.40	0	0	0
12/11/2015	13.40	11,310	13.40	13.40	13.36	1,000	0	0.0
11/11/2015	13.40	5,660	13.40	13.40	13.36	0	0	0
10/11/2015	13.40	12,040	13.40	13.78	13.27	20	0	0.0
09/11/2015	13.40	2,950	13.40	13.40	13.40	560	0	0.0
06/11/2015	13.40	1,320	13.36	13.40	13.19	0	0	0
05/11/2015	13.36	2,330	13.40	13.44	13.36	220	0	0.0
04/11/2015	13.40	6,100	13.36	13.40	13.36	0	0	0
03/11/2015	13.36	8,310	13.44	13.44	13.32	0	0	0
02/11/2015	13.44	29,990	13.52	13.57	12.69	6,500	0	0.2
30/10/2015	13.52	16,680	13.52	13.61	13.40	1,150	60	0.0
29/10/2015	13.52	25,330	13.48	13.52	13.40	110	0	0.0
28/10/2015	13.48	49,240	13.57	13.57	13.40	6,420	1,000	0.2
27/10/2015	13.57	58,700	13.44	13.61	13.44	6,400	10	0.2
26/10/2015	13.44	30,500	13.48	13.52	13.44	10,350	10,000	0.0
23/10/2015	13.48	25,020	13.44	13.52	13.44	0	0	0
22/10/2015	13.44	101,130	13.44	13.48	13.40	7,500	300	0.2
21/10/2015	13.44	20,640	13.40	13.48	13.36	0	0	0
20/10/2015	13.40	32,170	13.40	13.57	13.40	0	0	0
19/10/2015	13.40	15,310	13.15	13.40	13.02	0	500	-0.0
16/10/2015	13.15	7,250	12.98	13.19	12.98	110	0	0.0
15/10/2015	12.98	19,750	13.15	13.15	12.98	6,600	10,000	-0.1
14/10/2015	13.15	11,180	13.11	13.15	12.98	2,280	0	0.1
13/10/2015	13.11	9,370	12.94	13.11	12.98	0	0	0
12/10/2015	12.94	5,630	12.94	13.15	12.94	4,210	0	0.1
09/10/2015	12.94	6,590	12.90	13.15	12.94	0	0	0
08/10/2015	12.90	10,330	12.98	13.19	12.85	3,300	0	0.1
07/10/2015	12.98	33,070	13.36	13.36	12.98	17,500	500	0.5
06/10/2015	13.36	7,130	13.44	13.48	13.23	0	0	0
05/10/2015	13.44	14,940	13.32	13.52	13.36	0	3,000	-0.1
02/10/2015	13.32	58,190	12.52	13.32	12.56	6,000	0	0.2
01/10/2015	12.52	8,260	12.39	12.56	12.35	0	0	0
30/09/2015	12.39	9,950	12.27	12.44	12.23	20	0	0.0
29/09/2015	12.27	2,050	12.31	12.31	12.27	0	0	0
28/09/2015	12.31	9,460	12.27	12.35	12.31	0	0	0
25/09/2015	12.27	5,700	12.27	12.27	12.14	4,420	0	0.1
24/09/2015	12.27	9,220	12.31	12.31	12.14	0	0	0
23/09/2015	12.31	230	12.27	12.31	12.18	0	220	-0.0
22/09/2015	12.27	2,000	12.27	12.27	12.27	0	0	0
21/09/2015	12.27	14,240	12.27	12.27	12.10	0	0	0
18/09/2015	12.27	60	12.23	12.31	12.27	50	0	0.0
17/09/2015	12.23	1,500	12.31	12.31	12.23	0	0	0
16/09/2015	12.31	3,530	12.14	12.35	12.23	3,020	0	0.1
15/09/2015	12.14	380	12.27	12.31	11.51	0	100	-0.0
14/09/2015	12.27	12,810	12.27	12.35	12.27	5,300	0	0.2
11/09/2015	12.27	12,260	12.27	12.35	12.27	9,230	0	0.3
10/09/2015	12.27	5,300	12.27	12.27	12.23	0	0	0
09/09/2015	12.27	1,110	12.31	12.31	12.18	0	0	0
08/09/2015	12.31	3,020	12.27	12.31	12.14	1,410	0	0.0
07/09/2015	12.27	1,400	12.27	12.31	12.27	0	0	0
04/09/2015	12.27	2,030	12.10	12.35	12.10	2,000	0	0.1
03/09/2015	12.10	11,620	12.27	12.27	12.10	10,510	0	0.3
01/09/2015	12.27	1,400	12.27	12.27	12.14	1,030	0	0.0
31/08/2015	12.27	28,300	12.14	12.31	12.18	20,000	0	0.6
28/08/2015	12.14	18,840	12.14	12.35	12.14	9,970	0	0.3
27/08/2015	12.14	7,680	12.14	12.31	12.14	0	0	0
26/08/2015	12.14	2,760	11.98	12.23	11.72	20	0	0.0
25/08/2015	11.98	35,750	11.72	11.98	11.35	420	0	0.0
24/08/2015	11.72	55,090	12.23	12.23	11.72	50,000	0	1.5
21/08/2015	12.23	27,160	12.39	12.39	12.14	0	0	0
20/08/2015	12.39	15,100	12.39	12.39	12.35	4,740	0	0.1
19/08/2015	12.39	15,710	12.39	12.44	12.39	11,580	1,400	0.3
18/08/2015	12.39	10,030	12.39	12.39	12.39	9,820	0	0.3
17/08/2015	12.39	33,070	12.39	12.48	12.39	27,860	3,000	0.7
14/08/2015	12.39	9,020	12.39	12.48	12.35	900	2,000	-0.0
13/08/2015	12.39	7,120	12.48	12.48	12.39	4,000	0	0.1
12/08/2015	12.48	2,970	12.44	12.60	12.48	2,100	0	0.1
11/08/2015	12.44	10,050	12.48	12.52	12.44	2,000	0	0.1
10/08/2015	12.48	15,500	12.56	12.56	12.48	3,000	0	0.1
07/08/2015	12.56	3,070	12.56	12.69	12.52	10	0	0.0
06/08/2015	12.56	5,810	12.56	12.56	12.52	0	0	0
05/08/2015	12.56	1,410	12.56	12.60	12.44	0	0	0
04/08/2015	12.56	20	12.56	12.56	12.48	157,000	157,000	0
03/08/2015	12.56	33,500	12.48	12.56	12.44	9,800	0	0.3
31/07/2015	12.48	18,680	12.56	12.77	12.48	0	9,200	-0.3
30/07/2015	12.56	15,880	12.48	12.56	12.44	0	500	-0.0
29/07/2015	12.48	8,710	12.56	12.56	12.44	1,000	0	0.0
28/07/2015	12.56	4,290	12.56	12.56	12.56	0	0	0
27/07/2015	12.56	20,360	12.56	12.60	12.56	0	0	0
24/07/2015	12.56	9,940	12.56	12.56	12.39	0	500	-0.0
23/07/2015	12.56	26,220	12.48	12.56	12.35	0	25,000	-0.7
22/07/2015	12.48	28,630	12.56	12.56	12.31	0	0	0
21/07/2015	12.56	31,420	12.48	12.69	12.48	0	0	0
20/07/2015	12.48	22,620	12.52	12.52	12.35	500	0	0.0
17/07/2015	12.52	15,180	12.56	12.56	12.44	2,000	0	0.1
16/07/2015	12.56	10,860	12.56	12.56	12.39	0	0	0
15/07/2015	12.56	12,590	12.56	12.56	12.39	0	0	0
14/07/2015	12.56	25,180	12.60	12.65	12.35	1,010	0	0.0
13/07/2015	12.60	51,560	12.52	12.65	12.52	10	5,400	-0.2

Page:
<<
22
23
24
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-1.80	-4.86%	3,837,800	-227,039	-8.0	34.75 37.15 34.95
2 tháng (2024-07-22)	-0.90	-2.49%	15,782,800	-219,939	-7.7	34.45 39.20 34.95
3 tháng (2024-06-21)	2.20	6.67%	23,465,400	-113,463	-4.1	32 39.20 34.95
6 tháng (2024-03-25)	-0.15	-0.42%	54,478,900	-441,780	-13.5	29.70 39.20 34.95
12 tháng (2023-09-25)	3.85	12.28%	81,112,500	-3,430,000	-109.2	25.70 39.20 34.95
24 tháng (2022-09-30)	9.25	35.63%	110,982,100	-1,392,913	-49.2	14.15 39.20 34.95
36 tháng (2021-10-05)	7.98	29.30%	190,905,600	-1,294,550	-45.5	14.15 39.20 34.95
60 tháng (2019-10-16)	21.77	162.02%	246,888,540	-5,302,640	-135.3	11.54 39.20 34.95

CTCP CNG Việt Nam (cng)

THỐNG KÊ GIAO DỊCH