CTCP CNG Việt Nam (cng)

22.20
0.10
(0.45%)
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
(2026-08-19) 		0.40 1.84% 76,400 2,800 0.1
21.10
25.70
22.20
2 tháng
(2026-07-20) 		1.20 5.74% 317,000 -42,600 -0.8
18.30
25.70
22.20
3 tháng
(2026-06-22) 		0.10 0.45% 479,700 -40,100 -0.7
18.30
25.70
22.20
6 tháng
(2026-03-23) 		-1.40 -5.96% 1,237,100 -38,800 -0.7
18.30
25.70
22.20
12 tháng
(2025-09-23) 		-5.50 -19.93% 5,363,200 -70,500 -1.5
18.30
28.45
22.20
24 tháng
(2024-09-30) 		-10.62 -32.45% 36,950,200 -436,510 -13.2
18.30
33.78
22.20
36 tháng
(2023-10-04) 		-5.61 -20.26% 118,329,300 -4,384,471 -139.3
18.30
36.33
22.20
60 tháng
(2021-10-14) 		-2.11 -8.71% 226,882,300 -2,172,621 -73.2
13.11
36.33
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2017
13.70
 12,100 13.70 13.93 13.47 320 1,000 0.0
05/09/2017
13.70
 810 13.79 13.79 13.70 290 0 0.0
01/09/2017
13.79
 18,220 13.47 13.79 13.47 5,390 1,000 0.1
31/08/2017
13.47
 8,180 13.47 13.84 13.47 450 1,310 0.0
30/08/2017
13.47
 1,740 13.75 13.75 13.47 0 1,000 0.0
29/08/2017
13.75
 6,140 13.84 13.84 13.42 50 1,000 0.0
28/08/2017
13.84
 1,330 13.84 13.84 13.47 20 1,000 0.0
25/08/2017
13.84
 220 13.75 13.84 13.58 0 0 0
24/08/2017
13.75
 2,470 13.75 13.79 13.75 1,530 0 0.0
23/08/2017
13.75
 4,490 13.75 13.89 13.75 0 250 0.0
22/08/2017
13.75
 6,250 13.75 13.89 13.49 0 1,010 0.0
21/08/2017
13.75
 1,300 13.79 13.79 13.75 1,000 1,000 0
18/08/2017
13.79
 16,000 13.84 13.84 13.79 1,000 1,000 0
17/08/2017
13.84
 25,530 14.30 14.40 13.84 300 19,570 -0.6
16/08/2017
14.30
 13,480 13.98 14.40 13.93 0 12,000 -0.4
15/08/2017
13.98
 14,890 13.98 14.16 13.93 0 1,000 0.0
14/08/2017
13.98
 5,750 13.98 14.23 13.98 0 1,000 0.0
11/08/2017
13.98
 11,950 14.16 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 14.30 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 14.44 14.54 14.30 1,420 0 0.0
04/08/2017
14.44
 1,030 14.44 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 14.63 14.63 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 14.40 14.54 14.54 210 0 0.0
28/07/2017
14.40
 7,850 14.40 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 14.51 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 14.79 14.79 14.63 1,150 0 0.0
21/07/2017
14.79
 10 14.63 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 15.00 15.00 14.72 0 200 0.0
17/07/2017
15.00
 9,270 14.72 15.00 14.77 0 20 0.0
14/07/2017
14.72
 11,910 14.68 14.86 14.40 0 0 0
13/07/2017
14.68
 8,940 14.74 14.74 14.40 0 0 0
12/07/2017
14.74
 1,000 14.74 14.79 14.35 300 0 0.0
11/07/2017
14.74
 16,340 14.40 14.84 14.30 2,800 0 0.1
10/07/2017
14.40
 7,650 14.77 14.77 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 14.63 14.63 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 14.86 14.86 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 14.86 14.86 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 14.84 14.86 14.63 3,800 0 0.1
23/06/2017
14.84
 11,340 14.74 14.86 14.54 0 0 0
22/06/2017
14.74
 30,040 14.63 15.63 14.72 1,500 20 0.0
21/06/2017
14.63
 23,260 14.72 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 14.63 14.86 14.40 20 12,320 -0.4
16/06/2017
14.63
 1,500 14.63 14.63 14.49 0 0 0
15/06/2017
14.63
 12,850 14.81 14.81 14.40 20 6,520 -0.2
14/06/2017
14.81
 16,690 14.63 14.81 14.54 20 2,000 -0.1
13/06/2017
14.63
 10,490 14.81 14.81 14.63 5,130 1,170 0.1
12/06/2017
14.81
 5,290 14.81 14.81 14.54 500 2,100 -0.1
09/06/2017
14.81
 12,980 14.86 14.86 14.51 0 0 0
08/06/2017
14.86
 12,480 14.95 14.95 14.44 170 0 0.0
07/06/2017
14.95
 4,310 15.00 15.00 14.74 0 0 0
06/06/2017
15.00
 30,760 14.86 15.00 14.63 0 0 0
05/06/2017
14.86
 13,440 14.70 14.86 14.63 500 0 0.0
02/06/2017
14.70
 7,100 15.05 15.05 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 14.86 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 15.09 15.19 14.40 1,600 0 0.1
23/05/2017
15.09
 19,550 15.09 15.09 14.95 0 0 0
22/05/2017
15.09
 15,680 15.05 15.14 14.49 0 0 0
19/05/2017
15.05
 1,140 15.14 15.14 14.86 0 0 0
18/05/2017
15.14
 31,680 15.16 15.16 14.63 550 0 0.0
17/05/2017
15.16
 14,470 15.14 15.23 15.00 0 0 0
16/05/2017
15.14
 9,060 15.19 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 15.14 15.26 15.14 0 0 0
10/05/2017
15.14
 46,850 15.14 15.28 15.00 0 37,000 -1.2
09/05/2017
15.14
 25,810 15.14 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 15.09 15.09 14.91 4,450 0 0.1
04/05/2017
15.09
 25,270 14.95 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 15.23 15.23 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 15.09 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 15.42 15.46 15.37 0 0 0
18/04/2017
15.42
 3,780 15.21 15.74 14.40 0 0 0
17/04/2017
15.21
 32,580 15.16 15.28 14.77 0 0 0

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