CTCP CNG Việt Nam (cng)

31.75
-0.05
(-0.16%)
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
(2024-10-14) 		-1.80 -5.36% 2,816,200 32,110 1.0
31.40
33.75
31.80
2 tháng
(2024-09-16) 		-1.84 -5.47% 6,381,000 -100,342 -3.6
31.40
35.24
31.80
3 tháng
(2024-08-15) 		-2.03 -6.01% 11,100,000 -266,481 -9.5
31.40
35.91
31.80
6 tháng
(2024-05-17) 		0.33 1.06% 42,299,800 -505,522 -17.5
30.93
37.89
31.80
12 tháng
(2023-11-20) 		4.59 16.86% 79,610,300 -3,724,842 -118.2
26.39
37.89
31.80
24 tháng
(2022-11-24) 		16.21 103.97% 111,122,200 -1,644,455 -56.3
15.59
37.89
31.80
36 tháng
(2021-11-29) 		11.49 56.61% 176,593,000 -1,193,492 -41.6
13.68
37.89
31.80
60 tháng
(2019-12-10) 		18.87 145.94% 252,389,840 -5,625,032 -144.1
11.15
37.89
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
20.27
 270,500 19.63 20.30 19.56 79,700 15,300 1.8
07/04/2023
19.63
 28,900 19.63 19.70 19.59 1,900 0 0.1
06/04/2023
19.63
 94,000 19.56 19.84 19.56 2,100 0 0.1
05/04/2023
19.56
 38,400 19.49 19.77 19.45 700 2,100 -0.0
04/04/2023
19.49
 54,300 19.56 19.81 19.49 0 7,800 -0.2
03/04/2023
19.56
 96,800 19.42 19.84 19.56 3,300 0 0.1
31/03/2023
19.42
 35,800 19.49 19.70 19.35 0 600 -0.0
30/03/2023
19.49
 26,900 19.70 19.84 19.28 0 100 -0.0
29/03/2023
19.70
 24,900 19.70 19.84 19.17 0 100 -0.0
28/03/2023
19.70
 83,100 19.63 19.84 19.49 40,000 0 1.1
27/03/2023
19.63
 23,700 19.49 19.63 19.31 15,500 0 0.4
24/03/2023
19.49
 46,900 19.28 19.49 19.28 24,200 700 0.6
23/03/2023
19.28
 24,300 19.49 19.49 18.85 10,800 1,300 0.3
22/03/2023
19.49
 5,100 19.38 19.49 19.35 100 300 -0.0
21/03/2023
19.38
 44,700 19.38 19.42 19.24 22,300 600 0.9
20/03/2023
19.38
 75,200 19.52 19.59 19.13 33,400 2,600 0.8
17/03/2023
19.52
 56,400 19.52 19.81 19.49 25,800 400 0.7
16/03/2023
19.52
 29,900 19.91 19.91 19.42 28,000 2,400 0.7
15/03/2023
19.91
 81,900 19.56 19.91 19.59 48,500 200 1.4
14/03/2023
19.56
 99,600 19.67 19.74 19.35 43,800 4,900 1.1
13/03/2023
19.67
 72,200 19.81 19.81 19.42 28,500 200 0.8
10/03/2023
19.81
 59,200 19.98 19.98 19.59 34,800 0 1.0
09/03/2023
19.98
 94,300 19.98 20.20 19.84 46,100 0 1.3
08/03/2023
19.98
 48,500 20.09 20.09 19.84 23,900 1,800 0.6
07/03/2023
20.09
 118,000 19.81 20.09 19.49 58,000 2,500 1.6
06/03/2023
19.81
 40,200 19.74 20.23 19.63 15,800 700 0.4
03/03/2023
19.74
 76,200 19.84 20.06 19.74 38,800 500 1.1
02/03/2023
19.84
 90,600 20.41 20.41 19.70 1,200 26,600 -0.7
01/03/2023
20.41
 201,400 19.52 20.41 19.42 86,700 200 2.5
28/02/2023
19.52
 62,900 19.42 19.77 19.28 32,000 400 0.9
27/02/2023
19.42
 144,800 19.84 19.84 19.21 71,700 700 1.9
24/02/2023
19.84
 87,700 20.06 20.06 19.42 34,000 1,900 0.9
23/02/2023
20.06
 94,700 20.06 20.09 19.31 400 6,700 -0.2
22/02/2023
20.06
 231,900 19.59 20.55 19.21 83,000 0 2.3
21/02/2023
19.59
 95,400 19.59 19.59 19.38 47,700 0 1.3
20/02/2023
19.59
 98,900 18.96 19.59 18.85 45,400 0 1.3
17/02/2023
18.96
 27,300 19.13 19.13 18.67 10,000 100 0.3
16/02/2023
19.13
 52,700 18.57 19.35 18.57 27,100 100 0.7
15/02/2023
18.57
 42,600 18.32 18.57 18.28 20,500 0 0.5
14/02/2023
18.32
 48,800 18.35 18.35 18.18 17,800 0 0.5
13/02/2023
18.35
 96,300 18.50 18.50 17.93 500 2,400 -0.0
10/02/2023
18.50
 86,800 18.99 18.99 18.28 0 8,900 -0.2
09/02/2023
18.99
 79,700 18.64 19.06 18.57 5,200 0 0.1
08/02/2023
18.64
 105,000 18.64 18.71 18.43 1,300 600 0.0
07/02/2023
18.64
 58,600 18.85 18.96 18.57 2,100 100 0.1
06/02/2023
18.85
 61,500 19.10 19.10 18.57 0 3,700 -0.1
03/02/2023
19.10
 64,900 19.10 19.35 19.03 8,200 4,100 0.1
02/02/2023
19.10
 84,000 19.31 19.35 18.85 0 1,400 -0.0
01/02/2023
19.31
 146,100 19.56 19.81 19.31 35,000 900 0.9
31/01/2023
19.56
 107,100 19.42 19.56 19.31 28,400 0 0.8
30/01/2023
19.42
 102,200 19.70 19.81 19.35 45,400 0 1.2
27/01/2023
19.70
 142,000 18.99 19.70 19.10 7,800 13,000 -0.1
19/01/2023
18.99
 74,300 18.71 18.99 18.28 400 900 -0.0
18/01/2023
18.71
 74,300 18.43 18.71 18.28 1,400 600 0.0
17/01/2023
18.43
 49,000 18.43 18.71 18.07 0 4,500 -0.1
16/01/2023
18.43
 95,600 18.28 18.67 18.28 400 1,800 -0.0
13/01/2023
18.28
 206,600 17.72 18.92 18.14 0 13,500 -0.3
12/01/2023
17.72
 102,900 17.40 17.72 17.08 0 2,100 -0.1
11/01/2023
17.40
 57,300 17.19 17.65 16.69 5,800 600 0.1
10/01/2023
17.19
 29,600 17.47 17.47 17.15 800 1,200 -0.0
09/01/2023
17.47
 88,600 17.15 17.47 17.26 10,200 0 0.3
06/01/2023
17.15
 71,400 17.40 17.65 17.04 300 4,100 -0.1
05/01/2023
17.40
 97,700 17.72 17.96 17.29 0 9,800 -0.2
04/01/2023
17.72
 159,900 17.11 17.72 16.97 1,700 100 0.0
03/01/2023
17.11
 165,600 16.94 17.11 16.72 5,400 54,300 -1.2
30/12/2022
16.94
 67,500 16.94 17.01 16.65 500 1,200 -0.0
29/12/2022
16.94
 63,900 17.15 17.15 16.58 1,900 200 0.0
28/12/2022
17.15
 33,900 16.37 17.15 16.48 1,900 4,900 -0.1
27/12/2022
16.37
 106,900 16.87 17.01 16.37 100 64,000 -1.5
26/12/2022
16.87
 34,300 17.29 17.43 16.87 0 13,400 -0.3
23/12/2022
17.29
 16,100 17.15 17.36 16.90 0 800 -0.0
22/12/2022
17.15
 57,200 17.15 17.36 17.08 26,600 2,800 0.6
21/12/2022
17.15
 74,600 17.40 17.40 16.97 43,100 3,200 1.0
20/12/2022
17.40
 157,500 17.43 17.72 16.87 72,700 2,800 1.7
19/12/2022
17.43
 90,500 17.68 17.93 17.43 2,500 200 0.1
16/12/2022
17.68
 43,800 17.86 17.86 17.61 0 706 -0.0
15/12/2022
17.86
 40,700 17.86 17.93 17.58 200 2,600 -0.1
14/12/2022
17.86
 85,800 17.79 18.00 17.68 3,000 1,200 0.0
13/12/2022
17.79
 29,100 17.75 17.86 17.40 0 2,100 -0.1
12/12/2022
17.75
 186,300 17.08 17.93 17.58 97,900 0 2.5
09/12/2022
17.08
 130,800 17.01 17.33 16.72 58,000 1,400 1.4
08/12/2022
17.01
 125,700 17.01 17.36 16.80 1,800 1,000 0.0
07/12/2022
17.01
 70,400 17.01 17.08 16.65 9,800 300 0.2
06/12/2022
17.01
 128,200 17.82 17.82 17.01 0 4,300 -0.1
05/12/2022
17.82
 81,000 17.96 18.39 17.79 700 6,907 -0.2
02/12/2022
17.96
 103,400 17.65 18.07 17.33 14,700 27,600 -0.3
01/12/2022
17.65
 113,700 17.43 18.21 17.29 2,200 3,400 -0.0
30/11/2022
17.43
 112,400 17.36 17.50 17.11 5,200 0 0.1
29/11/2022
17.36
 97,800 17.11 17.61 16.72 1,200 3,300 -0.1
28/11/2022
17.11
 115,600 16.12 17.11 16.19 33,800 0 0.8
25/11/2022
16.12
 117,600 15.59 16.12 15.52 42,000 0 1.0
24/11/2022
15.59
 132,700 15.34 15.59 14.67 52,300 0 1.2
23/11/2022
15.34
 60,700 15.52 15.84 15.13 12,700 3,500 0.2
22/11/2022
15.52
 112,400 15.38 15.98 15.31 7,800 0 0.2
21/11/2022
15.38
 78,700 15.24 15.87 14.92 800 10,200 -0.2
18/11/2022
15.24
 111,200 14.95 15.24 14.46 3,100 6,200 -0.1
17/11/2022
14.95
 91,200 14.63 15.45 14.74 7,800 10,400 -0.1
16/11/2022
14.63
 194,700 13.68 14.63 12.83 44,800 500 0.9
15/11/2022
13.68
 388,800 14.71 14.71 13.68 5,700 0 0.1
14/11/2022
14.71
 248,400 15.80 15.80 14.71 10,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |