CTCP CNG Việt Nam (cng)

19
0.05
(0.26%)
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)
15/10/2012
6.01
 69,620 6.03 6.03 5.92 0 0 0
12/10/2012
6.03
 17,330 6.05 6.05 6.03 0 0 0
11/10/2012
6.05
 49,810 6.01 6.09 5.98 1,000 0 0.0
10/10/2012
5.98
 53,670 5.98 6.01 5.96 5,500 0 0.1
09/10/2012
5.98
 48,070 5.96 6.01 5.96 13,610 0 0.4
08/10/2012
5.98
 31,610 6.01 6.03 5.96 0 0 0
05/10/2012
5.98
 40,690 5.94 5.98 5.92 11,480 0 0.3
04/10/2012
5.96
 19,140 5.98 6.01 5.94 0 0 0
03/10/2012
5.98
 54,990 5.98 6.05 5.96 0 0 0
02/10/2012
5.98
 114,520 6.03 6.05 5.94 0 0 0
01/10/2012
5.90
 70,460 5.98 5.98 5.87 0 0 0
28/09/2012
5.90
 26,620 5.90 5.90 5.87 0 0 0
27/09/2012
5.90
 49,410 5.92 5.96 5.85 0 0 0
26/09/2012
5.90
 150,420 5.70 5.98 5.70 0 0 0
25/09/2012
5.70
 30,750 5.70 5.72 5.66 0 0 0
24/09/2012
5.70
 3,510 5.72 5.72 5.63 0 0 0
21/09/2012
5.70
 9,240 5.70 5.70 5.66 0 0 0
20/09/2012
5.63
 30,700 5.63 5.63 5.59 1,750 0 0.0
19/09/2012
5.63
 24,760 5.59 5.72 5.59 0 3,130 -0.1
18/09/2012
5.66
 61,920 5.74 5.74 5.66 18,820 0 0.5
17/09/2012
5.72
 30,650 5.72 5.90 5.72 5,050 0 0.1
14/09/2012
5.81
 36,490 5.85 5.85 5.74 0 0 0
13/09/2012
5.72
 27,260 5.74 5.74 5.66 1,000 0 0.0
12/09/2012
5.70
 17,890 5.70 5.77 5.70 2,000 0 0.1
11/09/2012
5.68
 8,000 5.61 5.70 5.57 1,500 0 0.0
10/09/2012
5.61
 36,990 5.66 5.66 5.48 0 0 0
07/09/2012
5.66
 15,140 5.81 5.81 5.61 0 0 0
06/09/2012
5.63
 44,710 5.70 5.79 5.63 0 0 0
05/09/2012
5.72
 27,890 5.79 5.85 5.70 0 0 0
04/09/2012
5.85
 32,650 5.92 5.92 5.83 0 0 0
31/08/2012
5.81
 28,930 5.87 5.87 5.77 11,100 0 0.3
30/08/2012
5.87
 37,680 5.90 5.90 5.74 0 0 0
29/08/2012
5.87
 63,500 5.70 5.90 5.68 0 0 0
28/08/2012
5.63
 31,450 5.50 5.79 5.46 0 0 0
27/08/2012
5.55
 90,100 5.57 5.66 5.41 100 0 0.0
24/08/2012
5.70
 95,030 5.28 5.70 5.26 300 0 0.0
23/08/2012
5.44
 191,830 5.59 5.59 5.44 0 0 0
22/08/2012
5.72
 310,260 5.81 6.01 5.72 0 0 0
21/08/2012
6.01
 90,210 6.14 6.14 6.01 0 0 0
20/08/2012
6.31
 27,860 6.31 6.40 6.27 0 0 0
17/08/2012
6.31
 129,910 6.44 6.51 6.31 0 0 0
16/08/2012
6.40
 298,060 6.14 6.40 6.14 0 0 0
15/08/2012
6.12
 113,970 5.87 6.12 5.87 0 0 0
14/08/2012
5.83
 12,860 5.77 5.90 5.77 20 0 0.0
13/08/2012
5.77
 36,010 5.87 5.87 5.77 120 0 0.0
10/08/2012
5.87
 73,770 5.77 5.98 5.74 0 0 0
09/08/2012
5.77
 29,670 5.74 5.85 5.74 0 0 0
08/08/2012
5.74
 12,450 5.70 5.77 5.70 0 0 0
07/08/2012
5.74
 14,680 5.74 5.81 5.72 0 0 0
06/08/2012
5.79
 14,510 5.79 5.79 5.72 1,000 0 0.0
03/08/2012
5.74
 16,360 5.70 5.77 5.70 0 0 0
02/08/2012
5.68
 5,760 5.70 5.77 5.66 50 0 0.0
01/08/2012
5.66
 31,100 5.68 5.68 5.66 0 0 0
31/07/2012
5.68
 22,730 5.87 5.87 5.68 0 0 0
30/07/2012
5.70
 2,920 5.77 5.77 5.68 0 0 0
27/07/2012
5.70
 22,580 5.72 5.72 5.70 0 0 0
26/07/2012
5.72
 9,360 5.70 5.77 5.70 0 0 0
25/07/2012
5.70
 33,470 5.72 5.74 5.68 0 0 0
24/07/2012
5.72
 49,920 5.81 5.90 5.70 20 0 0.0
23/07/2012
5.90
 15,500 5.83 5.92 5.83 0 0 0
20/07/2012
5.90
 26,590 6.14 6.14 5.90 0 0 0
19/07/2012
6.05
 95,430 5.81 6.05 5.81 0 0 0
18/07/2012
5.81
 7,710 5.87 5.87 5.74 2,200 0 0.1
17/07/2012
5.81
 16,920 5.81 5.81 5.72 0 0 0
16/07/2012
5.70
 20,040 5.77 5.90 5.70 2,500 0 0.1
13/07/2012
5.77
 24,620 5.77 5.85 5.70 0 0 0
12/07/2012
5.70
 17,120 5.70 5.70 5.63 0 0 0
11/07/2012
5.70
 6,120 5.83 5.83 5.66 0 0 0
10/07/2012
5.66
 12,190 5.63 5.72 5.63 2,460 0 0.1
09/07/2012
5.70
 28,730 5.72 5.79 5.68 0 0 0
06/07/2012
5.74
 22,200 5.81 5.83 5.70 5,010 0 0.1
05/07/2012
5.72
 12,160 5.68 5.72 5.68 3,000 0 0.1
04/07/2012
5.70
 23,520 5.85 5.85 5.68 20 0 0.0
03/07/2012
5.72
 45,720 5.74 5.77 5.66 5,000 0 0.1
02/07/2012
5.74
 18,300 5.83 5.83 5.70 0 1,170 0.0
29/06/2012
5.77
 2,210 5.90 5.90 5.70 0 0 0
28/06/2012
5.63
 3,510 5.81 5.81 5.61 0 0 0
27/06/2012
5.68
 48,110 5.68 5.79 5.68 0 0 0
26/06/2012
5.70
 49,860 5.81 5.83 5.68 9,000 0 0.2
25/06/2012
5.85
 30,670 6.03 6.03 5.85 5,000 0 0.1
22/06/2012
5.98
 22,940 6.01 6.03 5.98 0 0 0
21/06/2012
6.03
 9,500 6.12 6.12 6.01 0 0 0
20/06/2012
6.07
 8,980 5.98 6.07 5.98 0 0 0
19/06/2012
6.07
 23,470 6.09 6.09 6.03 3,000 0 0.1
18/06/2012
6.09
 15,780 6.20 6.20 6.09 300 0 0.0
15/06/2012
6.07
 6,550 6.14 6.14 6.05 0 0 0
14/06/2012
6.05
 11,460 5.94 6.09 5.94 0 0 0
13/06/2012
6.09
 30,430 6.01 6.12 6.01 0 0 0
12/06/2012
6.01
 16,800 6.09 6.09 6.01 0 0 0
11/06/2012
6.09
 13,240 6.20 6.20 6.09 880 0 0.0
08/06/2012
6.12
 54,700 6.27 6.27 5.96 0 0 0
07/06/2012
6.14
 32,070 6.14 6.25 6.09 0 0 0
06/06/2012
6.12
 25,190 6.03 6.14 6.03 8,300 0 0.2
05/06/2012
6.01
 30,900 5.85 6.12 5.83 0 0 0
04/06/2012
5.92
 30,100 6.09 6.09 5.92 5,780 0 0.2
01/06/2012
6.12
 17,960 6.07 6.12 6.05 0 0 0
31/05/2012
6.05
 36,600 6.14 6.16 6.03 0 0 0
30/05/2012
6.16
 22,910 6.14 6.20 6.14 0 0 0
29/05/2012
6.14
 36,370 6.03 6.23 6.03 5,000 0 0.1
28/05/2012
6.20
 43,620 6.44 6.44 6.18 14,740 0 0.4

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