CTCP CNG Việt Nam (cng)

18.50
-0.50
(-2.63%)
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)
24/10/2016
17.36
 33,970 17.49 17.53 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 17.66 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 18.43 18.43 17.83 6,640 0 0.3
17/10/2016
18.81
 7,340 19.03 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 19.03 19.03 18.64 0 0 0
12/10/2016
18.64
 32,040 19.03 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 19.07 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
05/10/2016
19.15
 182,900 17.87 19.20 17.87 14,000 27,150 -0.6
04/10/2016
17.96
 46,890 17.94 18.09 17.83 1,200 0 0.1
03/10/2016
18.04
 20,570 18.04 18.04 17.79 0 0 0
30/09/2016
18.09
 41,910 18.13 18.21 18.00 0 0 0
29/09/2016
18.13
 151,190 17.66 18.19 17.53 2,000 8,400 -0.3
28/09/2016
17.44
 41,830 17.49 17.53 17.32 10,000 0 0.4
27/09/2016
17.40
 41,830 17.61 17.96 17.27 3,000 0 0.1
26/09/2016
17.83
 39,270 17.14 18.17 17.14 14,650 13,000 0.1
23/09/2016
17.23
 30,410 17.70 17.74 17.23 0 0 0
22/09/2016
17.87
 15,470 17.87 17.91 17.61 0 0 0
21/09/2016
17.87
 34,850 17.53 17.96 17.53 14,850 0 0.6
20/09/2016
17.74
 18,340 17.70 17.79 17.53 12,850 0 0.5
19/09/2016
17.79
 22,010 17.96 17.96 17.66 4,450 12,230 -0.3
16/09/2016
17.96
 17,570 17.19 18.00 17.19 13,290 0 0.6
15/09/2016
18.00
 0 18.00 18.00 18.00 0 0 0
14/09/2016
18.00
 22,680 18.00 18.09 17.91 11,880 0 0.5
13/09/2016
18.00
 5,040 18.17 18.17 18.00 2,000 0 0.1
12/09/2016
18.17
 3,090 18.26 18.30 17.57 0 0 0
09/09/2016
18.26
 75,740 17.74 18.43 17.74 172,000 5,000 7.2
08/09/2016
17.96
 43,710 17.83 18.13 17.74 5,000 3,940 0.0
07/09/2016
17.66
 13,300 17.70 17.70 17.32 12,000 0 0.5
06/09/2016
17.70
 40,110 17.49 17.83 17.49 21,330 0 0.9
05/09/2016
17.49
 7,810 17.36 17.49 17.10 0 0 0
01/09/2016
17.36
 6,310 17.87 17.91 17.36 0 0 0
31/08/2016
17.53
 35,500 17.91 17.91 17.53 6,000 0 0.2
30/08/2016
17.79
 21,190 17.79 17.79 17.79 19,700 0 0.8
29/08/2016
17.96
 12,560 17.87 17.96 17.74 1,300 8,060 -0.3
26/08/2016
18.00
 3,960 18.30 18.30 17.74 0 0 0
25/08/2016
18.30
 21,190 17.74 18.38 17.40 0 1,450 -0.1
24/08/2016
17.74
 5,920 17.91 17.91 17.74 0 0 0
23/08/2016
17.91
 3,480 17.74 18.09 17.74 0 0 0
22/08/2016
17.74
 15,430 18.17 18.17 17.74 0 0 0
19/08/2016
18.17
 239,800 17.74 18.51 17.66 68,000 7,030 2.6
18/08/2016
17.96
 66,750 17.96 18.17 17.96 22,000 0 0.9
17/08/2016
17.96
 57,060 17.74 18.04 17.53 16,420 0 0.7
16/08/2016
17.87
 135,400 17.36 17.87 17.32 38,680 0 1.6
15/08/2016
17.32
 23,080 17.49 17.49 17.19 10,400 0 0.4
12/08/2016
17.19
 47,560 16.85 17.57 16.85 0 0 0
11/08/2016
16.89
 4,150 16.97 16.97 16.80 0 0 0
10/08/2016
16.97
 98,020 16.46 16.97 16.46 0 300 0.0
09/08/2016
16.55
 22,760 16.42 16.55 16.42 0 0 0
08/08/2016
16.42
 10,670 16.37 16.50 16.33 0 0 0
05/08/2016
16.42
 10,650 15.61 16.67 15.61 0 550 0.0
04/08/2016
16.50
 19,040 16.55 16.67 16.46 0 0 0
03/08/2016
16.55
 51,540 16.67 16.67 16.55 10,000 0 0.4
02/08/2016
16.67
 24,370 16.46 16.72 16.46 10,000 0 0.4
01/08/2016
16.80
 19,790 16.76 16.80 16.67 0 0 0
29/07/2016
16.76
 7,410 16.67 16.76 16.67 0 0 0
28/07/2016
16.76
 19,800 16.72 16.76 16.46 0 0 0
27/07/2016
16.72
 10,060 16.72 16.72 16.67 0 0 0
26/07/2016
16.72
 11,010 16.76 16.80 16.46 0 0 0
25/07/2016
16.72
 14,170 16.67 16.89 16.67 0 0 0
22/07/2016
16.67
 38,240 16.67 16.67 16.33 0 0 0
21/07/2016
16.67
 61,500 16.85 16.85 16.67 40,000 0 1.6
20/07/2016
16.80
 29,270 16.72 16.80 16.67 22,520 0 0.9
19/07/2016
16.72
 40,090 16.85 16.93 16.67 16,320 0 0.6
18/07/2016
16.85
 29,010 16.67 16.93 16.67 0 0 0
15/07/2016
16.63
 77,000 17.02 17.02 16.29 0 0 0
14/07/2016
16.63
 34,430 16.93 16.93 16.63 2,300 0 0.1
13/07/2016
16.89
 33,220 16.67 17.19 16.67 0 0 0
12/07/2016
16.67
 91,180 16.76 17.06 16.50 0 0 0
11/07/2016
16.89
 130,080 17.36 17.44 16.67 0 0 0
08/07/2016
17.36
 71,170 17.91 17.91 17.36 0 0 0
07/07/2016
17.66
 96,320 17.49 17.96 17.44 0 2,000 -0.1
06/07/2016
17.44
 60,830 17.32 17.49 17.27 0 0 0
05/07/2016
17.40
 72,660 17.61 17.61 17.40 0 0 0
04/07/2016
17.61
 139,370 17.79 17.79 17.32 4,600 0 0.2
01/07/2016
17.61
 96,460 17.44 17.79 17.36 0 0 0
30/06/2016
17.53
 103,810 18.13 18.21 17.53 33,000 9,000 1.0
29/06/2016
17.79
 202,640 17.74 18.17 17.53 470 0 0.0
28/06/2016
17.32
 217,060 16.67 17.53 16.63 0 300 0.0
27/06/2016
16.72
 85,900 16.97 17.32 16.50 0 0 0
24/06/2016
17.36
 367,140 18.30 18.30 17.06 37,000 0 1.5
23/06/2016
18.34
 160,680 18.38 18.68 18.17 29,080 0 1.2
22/06/2016
18.38
 203,170 18.09 18.60 17.96 0 0 0
21/06/2016
18.09
 258,420 17.49 18.21 17.49 0 11,200 -0.5
20/06/2016
17.49
 98,720 17.53 17.53 17.10 0 0 0
17/06/2016
17.44
 220,450 17.19 17.53 17.10 0 3,000 -0.1
16/06/2016
17.10
 338,840 16.89 17.53 16.80 0 6,900 -0.3
15/06/2016
16.93
 108,010 17.10 17.10 16.85 0 3,000 -0.1
14/06/2016
17.10
 291,960 16.33 17.27 16.33 5,000 7,000 -0.1
13/06/2016
16.46
 26,210 16.80 16.80 16.33 0 0 0
10/06/2016
16.80
 143,550 16.76 16.85 16.59 0 0 0
09/06/2016
16.72
 18,780 16.67 16.72 16.46 5,100 0 0.2
08/06/2016
16.67
 57,880 16.89 17.10 16.03 0 7,900 -0.3
07/06/2016
16.89
 262,060 15.82 16.89 15.73 0 20,510 -0.8
06/06/2016
15.82
 95,450 16.03 16.03 15.69 0 0 0

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