CTCP CNG Việt Nam (cng)

31.90
-0.25
(-0.78%)
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
(2024-10-09) 		-2.07 -6.05% 3,767,600 -840 -0.1
31.40
35.24
31.90
2 tháng
(2024-09-09) 		-2.46 -7.10% 6,994,500 -272,292 -9.6
31.40
35.24
31.90
3 tháng
(2024-08-12) 		-2.94 -8.38% 11,616,500 -266,431 -9.5
31.40
35.91
31.90
6 tháng
(2024-05-13) 		1.17 3.77% 43,207,000 -524,172 -18.1
30.84
37.89
31.90
12 tháng
(2023-11-14) 		4.31 15.48% 79,777,000 -3,702,392 -117.6
26.39
37.89
31.90
24 tháng
(2022-11-21) 		16.77 109.06% 111,075,900 -1,636,105 -56.1
15.34
37.89
31.90
36 tháng
(2021-11-24) 		11.01 52.08% 177,075,500 -1,229,542 -42.7
13.68
37.89
31.90
60 tháng
(2019-12-05) 		19.19 148.11% 252,105,780 -5,619,362 -144.0
11.15
37.89
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2024
27.36
 155,700 26.97 27.45 26.97 2,000 0 0.1
17/01/2024
26.97
 58,900 26.87 27.07 26.83 700 300 0.0
16/01/2024
26.87
 15,400 26.87 27.07 26.68 500 700 -0.0
15/01/2024
26.87
 41,300 26.87 27.07 26.68 1,000 100 0.0
12/01/2024
26.87
 103,600 26.97 26.97 26.68 15,200 700 0.4
11/01/2024
26.97
 42,600 27.21 27.26 26.87 17,300 0 0.5
10/01/2024
27.21
 117,200 26.83 27.55 26.97 2,800 200 0.1
09/01/2024
26.83
 162,000 26.92 26.92 26.68 0 48,800 -1.4
08/01/2024
26.92
 94,800 27.02 27.50 26.92 1,200 100 0.0
05/01/2024
27.02
 100,200 26.63 27.02 26.58 2,000 20,900 -0.5
04/01/2024
26.63
 95,200 26.68 26.83 26.58 5,800 26,700 -0.6
03/01/2024
26.68
 70,800 26.49 26.73 26.49 6,400 20,400 -0.4
02/01/2024
26.49
 93,300 26.49 26.78 26.49 100 21,800 -0.6
29/12/2023
26.49
 55,400 26.49 26.73 26.44 0 15,100 -0.4
28/12/2023
26.49
 39,100 26.78 26.78 26.49 0 2,000 -0.1
27/12/2023
26.78
 47,700 26.78 26.87 26.58 0 600 -0.0
26/12/2023
26.78
 24,800 26.73 26.87 26.54 0 0 0
25/12/2023
26.73
 75,100 26.39 26.78 26.54 0 100 -0.0
22/12/2023
26.39
 23,900 26.49 26.78 26.39 300 0 0.0
21/12/2023
26.49
 28,000 26.73 26.73 26.34 600 0 0.0
20/12/2023
26.73
 57,600 26.58 26.83 26.39 500 0 0.0
19/12/2023
26.58
 22,900 26.49 26.68 26.25 8,000 0 0.2
18/12/2023
26.49
 84,600 26.83 26.83 26.20 13,000 0 0.4
15/12/2023
26.83
 56,700 26.87 26.87 26.10 10,000 0 0.3
14/12/2023
26.87
 88,400 26.49 26.97 26.54 41,400 0 1.1
13/12/2023
26.49
 191,400 27.02 27.26 26.39 800 5,700 -0.1
12/12/2023
27.02
 60,500 27.02 27.26 26.92 0 0 0
11/12/2023
27.02
 30,000 27.07 27.36 26.87 1,100 0 0.0
08/12/2023
27.07
 93,800 27.36 27.36 26.87 0 8,400 -0.2
07/12/2023
27.36
 137,900 27.50 27.79 26.87 2,200 0 0.1
06/12/2023
27.50
 137,700 27.36 27.70 27.21 300 2,700 -0.1
05/12/2023
27.36
 157,200 27.07 27.60 27.07 4,000 1,100 0.1
04/12/2023
27.07
 210,400 27.07 27.55 27.02 0 7,500 -0.2
01/12/2023
27.07
 68,400 26.97 27.07 26.54 1,600 100 0.0
30/11/2023
26.97
 67,300 27.07 27.31 26.78 200 500 -0.0
29/11/2023
27.07
 78,300 26.78 27.21 26.73 1,500 0 0.0
28/11/2023
26.78
 56,900 26.97 26.97 26.10 300 1,600 -0.0
27/11/2023
26.97
 70,500 27.07 27.16 26.34 0 0 0
24/11/2023
27.07
 154,700 27.36 27.36 26.29 5,000 800 0.1
23/11/2023
27.36
 120,800 27.45 27.94 27.36 2,100 0 0.1
22/11/2023
27.45
 81,600 27.50 27.65 26.97 0 0 0
21/11/2023
27.50
 79,600 27.21 27.74 27.21 0 0 0
20/11/2023
27.21
 107,400 27.65 27.65 27.07 1,700 0 0.0
17/11/2023
27.65
 149,500 28.03 28.03 27.36 1,000 0 0.0
16/11/2023
28.03
 91,300 28.23 28.23 27.55 0 0 0
15/11/2023
28.23
 131,500 27.84 28.86 27.89 10,000 1,300 0.3
14/11/2023
27.84
 92,500 27.84 28.32 27.55 12,000 0 0.3
13/11/2023
27.84
 49,100 27.79 27.94 27.55 10,000 800 0.3
10/11/2023
27.79
 131,300 27.94 28.08 27.26 12,000 1,900 0.3
09/11/2023
27.94
 135,300 28.42 28.47 27.79 16,300 2,100 0.4
08/11/2023
28.42
 196,700 27.26 28.42 26.58 89,900 3,400 2.5
07/11/2023
27.26
 162,300 26.39 27.55 26.05 33,200 6,000 0.8
06/11/2023
26.39
 125,100 26.00 26.39 25.71 46,000 4,500 1.1
03/11/2023
26.00
 82,500 26.44 26.87 25.91 11,000 400 0.3
02/11/2023
26.44
 171,100 25.28 26.68 25.62 5,000 1,400 0.1
01/11/2023
25.28
 93,700 24.84 25.33 24.46 18,400 1,900 0.4
31/10/2023
24.84
 97,400 26.05 26.05 24.84 400 0 0.0
30/10/2023
26.05
 64,100 26.49 26.58 25.18 100 10,900 -0.3
27/10/2023
26.49
 139,000 26.05 26.58 24.26 3,400 500 0.1
26/10/2023
26.05
 331,200 27.99 27.99 26.05 3,000 0 0.1
25/10/2023
27.99
 82,300 28.18 28.32 27.26 0 0 0
24/10/2023
28.18
 60,700 28.18 28.42 27.55 1,500 5,100 -0.1
23/10/2023
28.18
 44,200 28.23 28.23 27.84 0 1,600 -0.0
20/10/2023
28.23
 158,500 27.79 28.42 27.55 0 10,100 -0.3
19/10/2023
27.79
 121,100 28.90 28.95 27.74 2,100 12,300 -0.3
18/10/2023
28.90
 319,600 28.61 29.15 27.12 1,700 5,400 -0.1
17/10/2023
28.61
 297,300 29.97 30.21 28.57 1,600 9,200 -0.2
16/10/2023
29.97
 337,000 29.97 30.89 29.58 2,200 2,700 -0.0
13/10/2023
29.97
 242,500 29.39 29.97 29.19 11,600 1,000 0.3
12/10/2023
29.39
 241,500 29.97 29.97 29.34 0 2,500 -0.1
11/10/2023
29.97
 182,300 29.63 30.55 29.48 8,400 0 0.3
10/10/2023
29.63
 150,800 29.63 29.97 29.48 3,500 100 0.1
09/10/2023
29.63
 293,700 28.95 30.40 29.19 0 4,500 -0.1
06/10/2023
28.95
 124,400 28.61 29.00 28.23 1,800 9,600 -0.2
05/10/2023
28.61
 145,800 28.90 29.00 28.23 0 13,700 -0.4
04/10/2023
28.90
 176,700 28.03 29.00 27.16 12,100 19,400 -0.2
03/10/2023
28.03
 320,500 29.82 29.82 27.74 1,900 19,500 -0.5
02/10/2023
29.82
 138,100 29.63 30.31 29.19 8,500 1,000 0.2
29/09/2023
29.63
 205,700 29.24 30.40 29.29 0 400 -0.0
28/09/2023
29.24
 456,400 30.16 30.79 29.00 300 23,500 -0.7
27/09/2023
30.16
 241,800 28.23 30.16 27.70 32,100 3,400 0.8
26/09/2023
28.23
 548,300 30.31 30.40 28.23 14,300 1,000 0.4
25/09/2023
30.31
 393,800 32.58 33.16 30.31 2,500 4,500 -0.1
22/09/2023
32.58
 390,300 32.87 32.87 30.93 100 12,400 -0.4
21/09/2023
32.87
 324,600 33.40 35.38 32.87 1,300 1,000 0.0
20/09/2023
33.40
 315,100 33.50 33.64 32.63 2,300 5,100 -0.1
19/09/2023
33.50
 243,700 33.64 34.41 32.38 0 8,000 -0.3
18/09/2023
33.64
 420,500 33.06 34.70 32.92 0 0 0
15/09/2023
33.06
 899,700 30.93 33.06 31.42 0 5,700 -0.2
14/09/2023
30.93
 245,100 31.47 31.47 30.45 1,100 13,400 -0.4
13/09/2023
31.47
 648,100 29.44 31.47 29.24 3,700 18,700 -0.5
12/09/2023
29.44
 158,100 29.29 29.48 28.81 3,800 300 0.1
11/09/2023
29.29
 276,000 29.58 30.45 29.19 4,600 7,900 -0.1
08/09/2023
29.58
 279,200 29.97 29.97 29.39 3,100 1,200 0.1
07/09/2023
29.97
 184,200 30.50 31.03 29.48 1,300 3,600 -0.1
06/09/2023
30.50
 225,300 30.50 31.32 29.58 1,500 31,200 -0.9
05/09/2023
30.50
 608,500 28.52 30.50 29.00 3,000 10,500 -0.2
31/08/2023
28.52
 465,100 26.83 28.61 26.49 70,200 7,500 1.7
30/08/2023
26.83
 43,100 26.68 26.83 26.29 200 3,400 -0.1
29/08/2023
26.68
 36,600 26.68 26.97 26.39 1,100 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |