CTCP CNG Việt Nam (cng)

30.15
-0.15
(-0.50%)
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
(2024-11-20) 		-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)
07/03/2024
30.55
 932,800 29.68 30.74 29.68 130,100 552,000 -13.3
06/03/2024
29.29
 432,100 29.48 30.40 29.29 5,300 173,700 -5.2
05/03/2024
29.34
 568,600 28.52 29.63 28.32 21,100 79,620 -1.8
04/03/2024
28.32
 212,200 28.42 28.61 28.23 9,100 54,100 -1.3
01/03/2024
28.23
 135,800 28.42 28.47 27.99 0 6,000 -0.2
29/02/2024
28.23
 214,200 28.42 28.95 27.99 400 5,100 -0.1
28/02/2024
28.47
 304,900 28.32 29.19 28.13 10,200 12,600 -0.1
27/02/2024
28.18
 73,300 28.23 28.23 27.79 1,200 300 0.0
26/02/2024
27.84
 128,100 27.84 27.84 27.55 5,600 1,800 0.1
23/02/2024
27.84
 272,400 28.47 28.71 27.55 8,500 9,200 -0.0
22/02/2024
28.61
 125,700 28.81 28.81 28.52 21,100 1,800 0.6
21/02/2024
28.52
 199,200 28.81 28.81 28.28 4,500 300 0.1
20/02/2024
28.81
 174,000 28.90 28.90 28.47 6,700 0 0.2
19/02/2024
28.61
 227,200 28.90 28.95 28.47 6,800 46,900 -1.2
16/02/2024
28.57
 259,700 28.18 29.29 28.18 13,800 38,100 -0.7
15/02/2024
28.28
 183,400 28.37 28.42 28.08 3,200 30,000 -0.8
07/02/2024
28.23
 113,900 28.66 28.81 28.23 40,000 20,000 0.6
06/02/2024
28.47
 125,600 28.23 28.57 28.03 19,400 20,000 -0.0
05/02/2024
28.23
 143,300 28.18 28.32 27.99 300 5,900 -0.2
02/02/2024
28.13
 118,900 28.57 28.71 28.03 1,200 0 0.0
01/02/2024
28.52
 219,200 28.61 28.86 28.03 35,000 50,200 -0.4
31/01/2024
28.42
 129,700 29.15 29.15 28.13 1,400 1,000 0.0
30/01/2024
28.86
 377,700 27.55 29.15 27.55 10,300 1,900 0.2
29/01/2024
27.45
 93,800 27.12 27.55 26.97 10,100 900 0.3
26/01/2024
27.12
 42,100 27.21 27.26 27.02 10,600 100 0.3
25/01/2024
27.12
 55,100 27.36 27.36 27.02 800 0 0.0
24/01/2024
27.12
 57,900 27.16 27.16 26.97 600 2,200 -0.0
23/01/2024
27.12
 75,700 27.12 27.45 27.12 0 14,600 -0.4
22/01/2024
27.31
 61,200 27.70 27.70 27.16 6,900 2,700 0.1
19/01/2024
27.16
 92,000 27.55 27.55 27.07 500 26,500 -0.7
18/01/2024
27.36
 155,700 27.07 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 26.78 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 26.97 27.55 26.97 2,800 200 0.1
09/01/2024
26.83
 162,000 26.73 26.92 26.68 0 48,800 -1.4
08/01/2024
26.92
 94,800 27.50 27.50 26.92 1,200 100 0.0
05/01/2024
27.02
 100,200 26.58 27.02 26.58 2,000 20,900 -0.5
04/01/2024
26.63
 95,200 26.83 26.83 26.58 5,800 26,700 -0.6
03/01/2024
26.68
 70,800 26.58 26.73 26.49 6,400 20,400 -0.4
02/01/2024
26.49
 93,300 26.58 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

Chính sách bảo mật | Điều khoản sử dụng |