CTCP CNG Việt Nam (cng)

24.50
-0.35
(-1.41%)
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
(2025-11-17) 		-0.85 -3.31% 287,400 14,600 0.4
24.50
26
24.50
2 tháng
(2025-10-20) 		-1.30 -4.97% 756,300 11,100 0.3
24.50
26.40
24.50
3 tháng
(2025-09-18) 		-3 -10.77% 1,419,900 12,000 0.3
24.50
27.85
24.50
6 tháng
(2025-06-20) 		-3.05 -10.94% 6,656,700 -151,871 -3.9
24.50
28.72
24.50
12 tháng
(2024-12-23) 		-4.39 -15.03% 24,378,000 -335,461 -9.0
24.50
31.31
24.50
24 tháng
(2023-12-28) 		-0.55 -2.15% 104,002,000 -4,164,098 -130.4
24.50
36.33
24.50
36 tháng
(2023-01-03) 		8.44 51.43% 135,510,600 -2,341,998 -74.5
16.41
36.33
24.50
60 tháng
(2021-01-12) 		12.13 95.37% 270,362,900 -4,545,248 -125.6
12.51
36.33
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2015
12.61
 8,010 12.85 12.85 12.42 0 0 0
14/12/2015
12.85
 12,110 12.42 12.85 12.42 0 0 0
11/12/2015
12.42
 19,040 12.42 12.57 12.03 0 3,600 -0.1
10/12/2015
12.42
 2,060 12.42 12.61 11.84 0 0 0
09/12/2015
12.42
 3,180 12.81 12.81 12.42 0 0 0
08/12/2015
12.81
 12,300 13.00 13.08 12.23 0 10,000 -0.3
07/12/2015
13.00
 4,280 13.00 13.89 12.42 0 0 0
04/12/2015
13.00
 7,780 13.08 13.08 12.23 0 0 0
03/12/2015
13.08
 40 13.08 13.08 12.54 0 0 0
02/12/2015
13.08
 100 13.00 13.08 13.08 0 0 0
01/12/2015
13.00
 1,000 13.16 13.16 13.00 0 0 0
30/11/2015
13.16
 3,830 12.81 13.16 12.03 0 0 0
27/11/2015
12.81
 12,560 12.73 12.85 12.61 0 0 0
26/11/2015
12.73
 120 12.69 12.73 12.61 0 0 0
25/11/2015
12.69
 31,120 12.81 13.16 12.61 0 0 0
24/11/2015
12.81
 1,370 12.73 12.85 12.77 0 0 0
23/11/2015
12.73
 4,220 12.61 12.77 12.11 0 0 0
20/11/2015
12.61
 3,140 12.69 12.81 12.54 0 0 0
19/11/2015
12.69
 7,300 12.50 12.69 12.42 0 0 0
18/11/2015
12.50
 860 13.27 13.27 12.50 10 0 0.0
17/11/2015
13.27
 15,160 12.46 13.31 12.23 0 350 -0.0
16/11/2015
12.46
 19,430 12.42 12.46 11.72 1,960 5,600 -0.1
13/11/2015
12.42
 9,080 12.42 12.46 12.42 0 0 0
12/11/2015
12.42
 11,310 12.42 12.42 12.38 1,000 0 0.0
11/11/2015
12.42
 5,660 12.42 12.42 12.38 0 0 0
10/11/2015
12.42
 12,040 12.42 12.77 12.30 20 0 0.0
09/11/2015
12.42
 2,950 12.42 12.42 12.42 560 0 0.0
06/11/2015
12.42
 1,320 12.38 12.42 12.23 0 0 0
05/11/2015
12.38
 2,330 12.42 12.46 12.38 220 0 0.0
04/11/2015
12.42
 6,100 12.38 12.42 12.38 0 0 0
03/11/2015
12.38
 8,310 12.46 12.46 12.34 0 0 0
02/11/2015
12.46
 29,990 12.54 12.57 11.76 6,500 0 0.2
30/10/2015
12.54
 16,680 12.54 12.61 12.42 1,150 60 0.0
29/10/2015
12.54
 25,330 12.50 12.54 12.42 110 0 0.0
28/10/2015
12.50
 49,240 12.57 12.57 12.42 6,420 1,000 0.2
27/10/2015
12.57
 58,700 12.46 12.61 12.46 6,400 10 0.2
26/10/2015
12.46
 30,500 12.50 12.54 12.46 10,350 10,000 0.0
23/10/2015
12.50
 25,020 12.46 12.54 12.46 0 0 0
22/10/2015
12.46
 101,130 12.46 12.50 12.42 7,500 300 0.2
21/10/2015
12.46
 20,640 12.42 12.50 12.38 0 0 0
20/10/2015
12.42
 32,170 12.42 12.57 12.42 0 0 0
19/10/2015
12.42
 15,310 12.19 12.42 12.07 0 500 -0.0
16/10/2015
12.19
 7,250 12.03 12.23 12.03 110 0 0.0
15/10/2015
12.03
 19,750 12.19 12.19 12.03 6,600 10,000 -0.1
14/10/2015
12.19
 11,180 12.15 12.19 12.03 2,280 0 0.1
13/10/2015
12.15
 9,370 11.99 12.15 12.03 0 0 0
12/10/2015
11.99
 5,630 11.99 12.19 11.99 4,210 0 0.1
09/10/2015
11.99
 6,590 11.95 12.19 11.99 0 0 0
08/10/2015
11.95
 10,330 12.03 12.23 11.91 3,300 0 0.1
07/10/2015
12.03
 33,070 12.38 12.38 12.03 17,500 500 0.5
06/10/2015
12.38
 7,130 12.46 12.50 12.26 0 0 0
05/10/2015
12.46
 14,940 12.34 12.54 12.38 0 3,000 -0.1
02/10/2015
12.34
 58,190 11.60 12.34 11.64 6,000 0 0.2
01/10/2015
11.60
 8,260 11.49 11.64 11.45 0 0 0
30/09/2015
11.49
 9,950 11.37 11.53 11.33 20 0 0.0
29/09/2015
11.37
 2,050 11.41 11.41 11.37 0 0 0
28/09/2015
11.41
 9,460 11.37 11.45 11.41 0 0 0
25/09/2015
11.37
 5,700 11.37 11.37 11.25 4,420 0 0.1
24/09/2015
11.37
 9,220 11.41 11.41 11.25 0 0 0
23/09/2015
11.41
 230 11.37 11.41 11.29 0 220 -0.0
22/09/2015
11.37
 2,000 11.37 11.37 11.37 0 0 0
21/09/2015
11.37
 14,240 11.37 11.37 11.22 0 0 0
18/09/2015
11.37
 60 11.33 11.41 11.37 50 0 0.0
17/09/2015
11.33
 1,500 11.41 11.41 11.33 0 0 0
16/09/2015
11.41
 3,530 11.25 11.45 11.33 3,020 0 0.1
15/09/2015
11.25
 380 11.37 11.41 10.67 0 100 -0.0
14/09/2015
11.37
 12,810 11.37 11.45 11.37 5,300 0 0.2
11/09/2015
11.37
 12,260 11.37 11.45 11.37 9,230 0 0.3
10/09/2015
11.37
 5,300 11.37 11.37 11.33 0 0 0
09/09/2015
11.37
 1,110 11.41 11.41 11.29 0 0 0
08/09/2015
11.41
 3,020 11.37 11.41 11.25 1,410 0 0.0
07/09/2015
11.37
 1,400 11.37 11.41 11.37 0 0 0
04/09/2015
11.37
 2,030 11.22 11.45 11.22 2,000 0 0.1
03/09/2015
11.22
 11,620 11.37 11.37 11.22 10,510 0 0.3
01/09/2015
11.37
 1,400 11.37 11.37 11.25 1,030 0 0.0
31/08/2015
11.37
 28,300 11.25 11.41 11.29 20,000 0 0.6
28/08/2015
11.25
 18,840 11.25 11.45 11.25 9,970 0 0.3
27/08/2015
11.25
 7,680 11.25 11.41 11.25 0 0 0
26/08/2015
11.25
 2,760 11.10 11.33 10.87 20 0 0.0
25/08/2015
11.10
 35,750 10.87 11.10 10.52 420 0 0.0
24/08/2015
10.87
 55,090 11.33 11.33 10.87 50,000 0 1.5
21/08/2015
11.33
 27,160 11.49 11.49 11.25 0 0 0
20/08/2015
11.49
 15,100 11.49 11.49 11.45 4,740 0 0.1
19/08/2015
11.49
 15,710 11.49 11.53 11.49 11,580 1,400 0.3
18/08/2015
11.49
 10,030 11.49 11.49 11.49 9,820 0 0.3
17/08/2015
11.49
 33,070 11.49 11.57 11.49 27,860 3,000 0.7
14/08/2015
11.49
 9,020 11.49 11.57 11.45 900 2,000 -0.0
13/08/2015
11.49
 7,120 11.57 11.57 11.49 4,000 0 0.1
12/08/2015
11.57
 2,970 11.53 11.68 11.57 2,100 0 0.1
11/08/2015
11.53
 10,050 11.57 11.60 11.53 2,000 0 0.1
10/08/2015
11.57
 15,500 11.64 11.64 11.57 3,000 0 0.1
07/08/2015
11.64
 3,070 11.64 11.76 11.60 10 0 0.0
06/08/2015
11.64
 5,810 11.64 11.64 11.60 0 0 0
05/08/2015
11.64
 1,410 11.64 11.68 11.53 0 0 0
04/08/2015
11.64
 20 11.64 11.64 11.57 157,000 157,000 0
03/08/2015
11.64
 33,500 11.57 11.64 11.53 9,800 0 0.3
31/07/2015
11.57
 18,680 11.64 11.84 11.57 0 9,200 -0.3
30/07/2015
11.64
 15,880 11.57 11.64 11.53 0 500 -0.0
29/07/2015
11.57
 8,710 11.64 11.64 11.53 1,000 0 0.0
28/07/2015
11.64
 4,290 11.64 11.64 11.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |