CTCP CNG Việt Nam (cng)

30.50
0.35
(1.16%)

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
(2024-11-20)
-0.05 -0.16% 2,086,600 -16,900 -0.5
30.15
31.85
30.15
2 tháng
(2024-10-21)
-2.50 -7.62% 4,048,600 -7,100 -0.2
30.15
32.80
30.15
3 tháng
(2024-09-23)
-3.49 -10.32% 8,152,300 -81,700 -2.8
30.15
35.24
30.15
6 tháng
(2024-06-24)
-0.63 -2.05% 31,795,100 -278,100 -10.0
30.15
37.89
30.15
12 tháng
(2023-12-26)
3.52 13.16% 79,605,000 -3,824,737 -121.2
26.49
37.89
30.15
24 tháng
(2023-01-03)
13.19 77.04% 111,041,100 -2,002,037 -65.3
17.11
37.89
30.15
36 tháng
(2022-01-05)
8.96 41.98% 175,297,800 -1,140,787 -40.1
13.68
37.89
30.15
60 tháng
(2020-01-16)
16.41 118.21% 254,409,510 -5,662,637 -145.5
11.15
37.89
30.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2014
11.09
16,520 11.45 11.56 10.80 1,530 1,070 0.0
16/12/2014
11.45
34,210 11.63 11.89 11.20 1,400 0 0.0
15/12/2014
11.63
22,490 12.14 12.32 11.31 2,000 0 0.1
12/12/2014
12.14
7,750 12.03 12.18 11.92 2,610 3,500 -0.0
11/12/2014
12.03
2,720 11.96 12.14 12.03 1,000 500 0.0
10/12/2014
11.96
83,110 11.78 11.96 11.56 5,600 1,190 0.1
09/12/2014
11.78
39,980 12.43 12.43 11.78 3,000 0 0.1
08/12/2014
12.43
24,860 12.57 12.57 12.43 4,000 9,580 -0.2
05/12/2014
12.57
6,620 12.68 12.83 12.57 4,000 2,310 0.1
04/12/2014
12.68
39,100 12.50 12.93 12.50 50,100 11,080 1.3
03/12/2014
12.50
27,020 12.64 12.64 12.46 1,000 7,370 -0.2
02/12/2014
12.64
16,810 12.61 12.90 12.36 250 0 0.0
01/12/2014
12.61
83,760 12.75 12.75 12.03 630 0 0.0
28/11/2014
12.75
105,560 13.33 13.33 12.75 0 36,990 -1.3
27/11/2014
13.33
52,660 13.40 13.51 13.26 0 20,720 -0.8
26/11/2014
13.40
19,910 13.48 13.58 13.40 4,000 0 0.1
25/11/2014
13.48
51,580 13.51 13.66 13.40 5,000 2,500 0.1
24/11/2014
13.51
68,320 13.58 13.73 13.44 5,000 44,200 -1.5
21/11/2014
13.58
47,880 13.58 13.66 13.51 5,600 27,430 -0.8
20/11/2014
13.58
40,860 13.55 13.58 13.51 0 0 0
19/11/2014
13.55
30,160 13.62 13.62 13.51 0 0 0
18/11/2014
13.62
67,150 13.66 13.73 13.55 7,000 0 0.3
17/11/2014
13.66
43,840 13.55 13.66 13.55 7,000 0 0.3
14/11/2014
13.55
32,050 13.58 13.58 13.51 5,000 0 0.2
13/11/2014
13.58
38,020 13.69 13.69 13.58 5,000 0 0.2
12/11/2014
13.69
46,340 13.69 13.76 13.66 0 0 0
11/11/2014
13.69
68,270 13.66 13.76 13.58 0 11,360 -0.4
10/11/2014
13.66
28,840 13.69 13.69 13.58 120 0 0.0
07/11/2014
13.69
23,050 13.73 13.73 13.62 0 1,000 -0.0
06/11/2014
13.73
39,460 13.69 13.73 13.55 0 1,210 -0.0
05/11/2014
13.69
62,490 13.62 13.73 13.44 3,000 0 0.1
04/11/2014
13.62
73,300 13.66 13.66 13.51 13,500 0 0.5
03/11/2014
13.66
49,200 13.55 13.73 13.55 0 0 0
31/10/2014
13.55
19,580 13.48 13.69 13.30 0 0 0
30/10/2014
13.48
48,090 13.58 13.66 13.48 4,250 0 0.2
29/10/2014
13.58
89,860 13.33 13.66 13.33 260 0 0.0
28/10/2014
13.33
21,830 13.33 13.37 13.19 0 0 0
27/10/2014
13.33
10,480 13.44 13.44 13.08 0 0 0
24/10/2014
13.44
29,760 13.37 13.44 13.26 0 0 0
23/10/2014
13.37
129,680 13.33 13.48 13.26 0 0 0
22/10/2014
13.33
41,970 13.44 13.48 13.22 0 0 0
21/10/2014
13.44
26,900 13.48 13.55 13.22 0 0 0
20/10/2014
13.48
18,750 13.30 13.66 13.01 1,610 0 0.1
17/10/2014
13.30
122,180 13.37 13.44 12.97 0 0 0
16/10/2014
13.37
99,020 13.66 13.84 13.37 500 0 0.0
15/10/2014
13.66
80,490 13.73 13.80 13.55 340 0 0.0
14/10/2014
13.73
75,570 13.98 13.98 13.73 500 0 0.0
13/10/2014
13.98
27,510 13.95 14.05 13.91 0 4,000 -0.2
10/10/2014
13.95
28,020 13.91 14.02 13.84 940 5,120 -0.2
09/10/2014
13.91
259,190 13.91 14.23 13.87 0 49,230 -1.9
08/10/2014
13.91
56,640 13.91 13.98 13.84 4,120 0 0.2
07/10/2014
13.91
94,470 13.95 14.05 13.80 0 5,000 -0.2
06/10/2014
13.95
77,790 13.80 14.05 13.80 1,000 1,670 -0.0
03/10/2014
13.80
66,370 13.91 13.91 13.76 840 0 0.0
02/10/2014
13.91
37,110 13.95 14.05 13.80 0 0 0
01/10/2014
13.95
90,450 13.87 14.02 13.80 200,000 0 7.6
30/09/2014
13.87
42,230 13.87 13.95 13.80 5,000 0 0.2
29/09/2014
13.87
107,400 13.84 14.02 13.80 17,630 0 0.7
26/09/2014
13.84
53,660 13.80 14.05 13.76 27,180 500 1.0
25/09/2014
13.80
117,320 13.73 13.87 13.66 50,180 0 1.9
24/09/2014
13.73
111,430 13.73 13.84 13.66 234,930 157,000 3.0
23/09/2014
13.73
76,390 13.55 13.87 13.55 31,710 0 1.2
22/09/2014
13.55
56,890 13.58 13.66 13.51 198,890 0 7.5
19/09/2014
13.58
76,390 13.66 13.80 13.55 12,800 0 0.5
18/09/2014
13.66
70,190 13.91 14.05 13.55 1,000 0 0.0
17/09/2014
13.91
146,060 14.13 14.27 13.91 500 0 0.0
16/09/2014
14.13
106,600 14.31 14.31 13.91 0 0 0
15/09/2014
14.31
400,150 14.09 14.42 14.13 0 0 0
12/09/2014
14.09
227,420 13.76 14.09 13.62 68,480 12,000 2.2
11/09/2014
13.76
139,640 13.73 13.91 13.58 76,050 3,930 2.7
10/09/2014
13.73
88,910 13.73 13.87 13.48 26,370 4,000 0.8
09/09/2014
13.73
170,080 14.34 14.34 13.73 500 0 0.0
08/09/2014
14.34
203,940 14.45 14.70 14.34 12,980 0 0.5
05/09/2014
14.45
127,130 14.34 14.45 14.27 14,800 0 0.6
04/09/2014
14.34
161,030 14.74 14.74 14.31 1,000 0 0.0
03/09/2014
14.74
222,300 14.88 15.14 14.67 93,000 30 3.8
29/08/2014
14.88
239,940 14.52 14.88 14.45 110,000 170 4.5
28/08/2014
14.52
227,310 14.13 15.10 14.09 47,600 3,000 1.8
27/08/2014
14.13
165,080 14.34 14.38 14.05 0 0 0
26/08/2014
14.34
230,870 14.38 14.60 14.20 2,400 0 0.1
25/08/2014
14.38
509,070 14.09 14.52 14.23 131,500 20,000 4.4
22/08/2014
14.09
228,070 13.95 14.45 14.09 1,000 0 0.0
21/08/2014
13.95
285,260 13.48 14.09 13.55 100 0 0.0
20/08/2014
13.48
112,330 13.37 13.73 13.30 0 0 0
19/08/2014
13.37
63,270 13.55 13.73 13.37 1,000 300 0.0
18/08/2014
13.55
112,840 13.15 13.58 13.19 8,000 800 0.3
15/08/2014
13.15
99,990 13.08 13.26 13.01 1,600 34,620 -1.2
14/08/2014
13.08
34,480 13.08 13.19 13.01 1,300 360 0.0
13/08/2014
13.08
52,220 13.19 13.26 13.01 1,800 3,100 -0.0
12/08/2014
13.19
43,000 13.19 13.37 13.01 500 20,240 -0.7
11/08/2014
13.19
65,290 13.44 13.44 13.01 960 20,000 -0.7
08/08/2014
13.44
6,880 13.44 13.51 13.11 0 1,010 -0.0
07/08/2014
13.44
15,630 13.40 13.62 13.37 0 0 0
06/08/2014
13.40
14,350 13.40 13.69 13.30 0 200 -0.0
05/08/2014
13.40
39,820 13.44 13.69 13.19 0 18,420 -0.7
04/08/2014
13.44
35,120 13.11 13.55 13.15 0 12,090 -0.4
01/08/2014
13.11
30,150 13.15 13.22 13.01 300 0 0.0
31/07/2014
13.15
22,360 13.22 13.30 13.08 0 1,100 -0.0
30/07/2014
13.22
7,720 13.33 13.33 13.22 0 0 0
29/07/2014
13.33
2,950 13.19 13.66 12.97 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |