CTCP CNG Việt Nam (cng)

19.80
0.80
(4.21%)
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
(2026-09-07) 		-0.50 -2.29% 50,300 -100 0.0
19
22.35
19
2 tháng
(2026-08-06) 		0.30 1.43% 154,300 600 0.0
19
22.35
19
3 tháng
(2026-07-07) 		0.80 3.90% 382,700 -45,000 -0.8
18.30
22.35
19
6 tháng
(2026-04-08) 		-3.70 -14.80% 1,068,900 -41,300 -0.8
18.30
25.20
19
12 tháng
(2025-10-10) 		-5.65 -20.96% 4,886,700 -73,500 -1.6
18.30
28.45
19
24 tháng
(2024-10-15) 		-10.77 -33.59% 32,945,600 -408,010 -12.0
18.30
32.36
19
36 tháng
(2023-10-23) 		-5.72 -21.16% 112,183,600 -3,951,671 -125.6
18.30
36.33
19
60 tháng
(2021-11-01) 		-1.15 -5.11% 216,464,300 -1,714,421 -57.9
13.11
36.33
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2017
13.98
 11,950 14.26 14.30 13.98 0 1,000 0.0
10/08/2017
14.16
 5,800 14.30 14.30 14.16 0 1,000 0.0
09/08/2017
14.30
 15,140 14.05 14.30 14.05 0 3,000 -0.1
08/08/2017
14.30
 6,380 14.30 14.30 14.26 20 0 0.0
07/08/2017
14.30
 4,820 14.54 14.54 14.30 1,420 0 0.0
04/08/2017
14.44
 1,030 14.40 14.44 14.40 0 0 0
03/08/2017
14.44
 9,770 14.58 14.58 14.40 20 0 0.0
02/08/2017
14.58
 70 14.58 14.58 14.58 0 0 0
01/08/2017
14.63
 300 14.54 14.63 14.54 0 0 0
31/07/2017
14.54
 210 14.54 14.54 14.54 210 0 0.0
28/07/2017
14.40
 7,850 14.63 14.63 14.40 0 5,890 -0.2
27/07/2017
14.40
 2,120 14.54 14.58 14.40 0 1,590 0.0
26/07/2017
14.54
 5,700 14.63 14.63 14.54 0 1,000 0.0
25/07/2017
14.51
 8,450 14.63 14.63 14.51 0 1,000 0.0
24/07/2017
14.63
 7,150 14.63 14.63 14.63 1,150 0 0.0
21/07/2017
14.79
 10 14.79 14.79 14.79 0 0 0
20/07/2017
14.63
 14,720 14.63 15.09 14.63 6,000 0 0.2
19/07/2017
14.63
 520 15.00 15.00 14.63 0 0 0
18/07/2017
15.00
 1,500 14.72 15.00 14.72 0 200 0.0
17/07/2017
15.00
 9,270 14.86 15.00 14.77 0 20 0.0
14/07/2017
14.72
 11,910 14.40 14.86 14.40 0 0 0
13/07/2017
14.68
 8,940 14.40 14.68 14.40 0 0 0
12/07/2017
14.74
 1,000 14.40 14.79 14.35 300 0 0.0
11/07/2017
14.74
 16,340 14.30 14.84 14.30 2,800 0 0.1
10/07/2017
14.40
 7,650 14.72 14.72 14.40 0 2,800 -0.1
07/07/2017
14.77
 2,820 14.58 14.77 14.58 1,270 1,200 0.0
06/07/2017
14.58
 2,510 14.40 14.58 14.40 0 0 0
05/07/2017
14.63
 9,490 14.63 14.84 14.16 800 0 0.0
04/07/2017
14.63
 7,110 14.63 14.63 13.93 20 2,590 -0.1
03/07/2017
14.63
 6,110 14.58 14.84 14.54 0 0 0
30/06/2017
14.86
 16,890 14.63 14.86 14.58 1,000 20 0.0
29/06/2017
14.63
 16,630 14.81 14.81 14.63 0 0 0
28/06/2017
14.81
 21,410 14.81 14.81 14.56 0 10 0.0
27/06/2017
14.86
 5,000 14.81 14.86 14.81 0 0 0
26/06/2017
14.81
 15,830 14.77 14.86 14.63 3,800 0 0.1
23/06/2017
14.84
 11,340 14.86 14.86 14.54 0 0 0
22/06/2017
14.74
 30,040 14.84 15.63 14.72 1,500 20 0.0
21/06/2017
14.63
 23,260 14.49 14.72 14.40 0 22,250 -0.7
20/06/2017
14.72
 7,760 14.72 14.72 14.54 0 0 0
19/06/2017
14.72
 29,250 14.72 14.86 14.40 20 12,320 -0.4
16/06/2017
14.63
 1,500 14.49 14.63 14.49 0 0 0
15/06/2017
14.63
 12,850 14.63 14.63 14.40 20 6,520 -0.2
14/06/2017
14.81
 16,690 14.77 14.81 14.54 20 2,000 -0.1
13/06/2017
14.63
 10,490 14.65 14.65 14.63 5,130 1,170 0.1
12/06/2017
14.81
 5,290 14.77 14.81 14.54 500 2,100 -0.1
09/06/2017
14.81
 12,980 14.51 14.81 14.51 0 0 0
08/06/2017
14.86
 12,480 14.86 14.86 14.44 170 0 0.0
07/06/2017
14.95
 4,310 14.86 14.95 14.74 0 0 0
06/06/2017
15.00
 30,760 14.84 15.00 14.63 0 0 0
05/06/2017
14.86
 13,440 14.63 14.86 14.63 500 0 0.0
02/06/2017
14.70
 7,100 14.72 14.95 14.70 0 0 0
01/06/2017
15.05
 7,820 15.09 15.09 14.86 0 0 0
31/05/2017
15.09
 10 15.09 15.09 15.09 0 0 0
30/05/2017
15.09
 460 15.14 15.14 14.95 0 0 0
29/05/2017
15.14
 2,940 15.09 15.14 15.05 0 0 0
26/05/2017
14.86
 33,270 14.86 14.86 14.86 200,000 227,270 -0.9
25/05/2017
14.86
 30,590 14.86 15.09 14.81 9,310 0 0.3
24/05/2017
14.86
 19,370 15.19 15.19 14.40 1,600 0 0.1
23/05/2017
15.09
 19,550 15.07 15.09 14.95 0 0 0
22/05/2017
15.09
 15,680 15.09 15.14 14.49 0 0 0
19/05/2017
15.05
 1,140 15.09 15.09 14.86 0 0 0
18/05/2017
15.14
 31,680 15.09 15.14 14.63 550 0 0.0
17/05/2017
15.16
 14,470 15.23 15.23 15.00 0 0 0
16/05/2017
15.14
 9,060 14.91 15.23 14.86 0 810 0.0
15/05/2017
15.19
 1,730 15.33 15.33 14.86 0 0 0
12/05/2017
15.33
 2,800 15.23 15.33 15.14 0 0 0
11/05/2017
15.23
 1,280 15.26 15.26 15.14 0 0 0
10/05/2017
15.14
 46,850 15.23 15.28 15.00 0 37,000 -1.2
09/05/2017
15.14
 25,810 15.23 15.23 14.86 0 13,000 -0.4
08/05/2017
15.14
 6,980 15.09 15.14 14.86 0 0 0
05/05/2017
15.09
 15,870 14.95 15.09 14.91 4,450 0 0.1
04/05/2017
15.09
 25,270 15.14 15.14 14.91 6,800 10,000 -0.1
03/05/2017
14.95
 23,750 14.91 15.14 14.91 2,100 0 0.1
28/04/2017
14.91
 2,610 15.09 15.12 14.91 0 0 0
27/04/2017
15.09
 12,080 15.12 15.12 15.09 5,950 0 0.2
26/04/2017
15.23
 400 15.09 15.23 15.09 0 0 0
25/04/2017
15.09
 1,250 15.12 15.33 15.09 1,100 0 0.0
24/04/2017
15.09
 8,090 15.33 15.33 15.09 2,000 0 0.1
21/04/2017
15.33
 3,380 15.33 15.42 14.95 0 0 0
20/04/2017
15.33
 2,490 15.37 15.42 15.33 0 0 0
19/04/2017
15.37
 2,660 15.46 15.46 15.37 0 0 0
18/04/2017
15.42
 3,780 15.74 15.74 14.40 0 0 0
17/04/2017
15.21
 32,580 14.77 15.28 14.77 0 0 0
14/04/2017
15.16
 79,680 15.09 15.21 14.77 1,800 54,530 -1.7
13/04/2017
15.09
 10,650 15.23 15.23 15.09 0 0 0
12/04/2017
15.21
 22,980 15.42 15.42 15.14 7,500 0 0.2
11/04/2017
15.14
 25,990 15.00 15.51 15.00 4,200 0 0.1
10/04/2017
14.98
 14,870 14.86 15.00 14.86 20 0 0.0
07/04/2017
14.91
 5,000 14.86 15.05 14.86 0 0 0
05/04/2017
15.05
 23,580 15.09 15.14 14.95 0 4,960 -0.2
04/04/2017
15.09
 106,200 15.05 15.12 14.91 0 40 0.0
03/04/2017
14.95
 5,560 14.86 15.09 14.86 3,000 0 0.1
31/03/2017
14.86
 12,250 14.44 15.14 14.44 0 2,000 -0.1
30/03/2017
15.19
 12,410 15.28 15.30 14.93 2,600 3,000 0.0
29/03/2017
15.28
 17,640 14.58 15.28 14.58 0 30 0.0
28/03/2017
14.63
 19,250 14.70 14.81 14.63 2,920 5,740 -0.1
27/03/2017
14.91
 16,770 14.95 15.07 14.63 1,000 2,690 -0.1
24/03/2017
15.07
 29,090 15.51 15.53 14.86 310 0 0.0
23/03/2017
15.51
 20,170 15.77 15.79 15.51 0 13,080 -0.4
22/03/2017
15.74
 6,850 15.70 16.07 15.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc