CTCP CNG Việt Nam (cng)

31.50
-0.30
(-0.94%)
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
(2024-10-15) 		-1.65 -4.93% 2,325,400 36,810 1.2
31.40
33.75
31.50
2 tháng
(2024-09-16) 		-1.84 -5.47% 6,446,600 -99,842 -3.6
31.40
35.24
31.50
3 tháng
(2024-08-16) 		-3.29 -9.38% 10,890,500 -256,081 -9.1
31.40
35.91
31.50
6 tháng
(2024-05-20) 		0.67 2.16% 41,949,400 -477,322 -16.6
30.93
37.89
31.50
12 tháng
(2023-11-20) 		4.59 16.86% 79,675,900 -3,724,342 -118.2
26.39
37.89
31.50
24 tháng
(2022-11-25) 		15.68 97.24% 111,055,100 -1,696,255 -57.5
16.12
37.89
31.50
36 tháng
(2021-11-30) 		11.23 54.57% 176,438,300 -1,195,992 -41.6
13.68
37.89
31.50
60 tháng
(2019-12-11) 		18.84 145.41% 252,447,750 -5,621,712 -144.0
11.15
37.89
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
24.95
 154,500 23.61 24.98 22.71 7,000 7,200 -0.0
22/06/2022
23.61
 688,400 25.38 25.58 23.61 1,900 5,400 -0.1
21/06/2022
25.38
 268,600 26.72 27.39 24.91 7,300 6,500 0.0
20/06/2022
26.72
 275,100 28.25 28.25 26.65 600 21,600 -0.9
17/06/2022
28.25
 309,800 28.15 28.72 26.85 1,900 13,900 -0.5
16/06/2022
28.15
 362,100 26.98 28.86 27.25 10,100 300 0.4
15/06/2022
26.98
 354,100 27.39 27.49 25.85 1,900 12,100 -0.4
14/06/2022
27.39
 278,900 26.05 27.59 25.58 21,300 5,100 0.7
13/06/2022
26.05
 611,000 26.85 27.19 25.38 34,200 0 1.3
10/06/2022
26.85
 593,100 28.86 29.62 26.85 7,600 1,100 0.3
09/06/2022
28.86
 320,100 29.92 29.92 28.42 2,100 3,800 -0.1
08/06/2022
29.92
 470,500 29.39 30.32 28.72 4,900 6,300 -0.1
07/06/2022
29.39
 461,000 28.39 29.39 27.72 0 0 0
06/06/2022
28.39
 429,900 28.72 29.79 28.05 300 0 0.0
03/06/2022
28.72
 552,000 27.05 28.72 26.05 9,300 3,500 0.2
02/06/2022
27.05
 411,200 26.48 27.25 26.48 1,200 4,500 -0.1
01/06/2022
26.48
 408,700 26.25 27.25 26.25 0 800 -0.0
31/05/2022
26.25
 484,900 24.85 26.58 24.65 0 0 0.4
30/05/2022
24.85
 194,000 24.38 25.38 24.38 13,700 3,900 0.4
27/05/2022
24.38
 147,800 24.05 24.58 24.05 900 2,600 -0.1
26/05/2022
24.05
 211,500 24.21 24.61 23.98 0 17,300 -0.6
25/05/2022
24.21
 217,300 22.64 24.21 22.64 100 2,200 -0.1
24/05/2022
22.64
 166,200 22.31 22.68 22.08 47,400 7,600 1.3
23/05/2022
22.31
 186,500 22.04 22.74 22.04 3,200 9,000 -0.2
20/05/2022
22.04
 147,900 22.34 22.84 21.98 0 19,300 -0.6
19/05/2022
22.34
 122,200 22.04 22.38 20.71 0 5,300 -0.2
18/05/2022
22.04
 187,500 22.04 22.84 21.57 300 21,900 -0.7
17/05/2022
22.04
 208,700 20.71 22.14 20.04 6,200 400 0.2
16/05/2022
20.71
 278,400 21.81 23.31 20.71 8,400 9,400 -0.0
13/05/2022
21.81
 526,800 23.44 23.44 21.81 4,500 12,800 -0.3
12/05/2022
23.44
 279,100 25.18 25.18 23.44 100 26,500 -1.0
11/05/2022
25.18
 157,500 25.38 25.75 24.71 100 20,100 -0.8
10/05/2022
25.38
 358,100 24.85 25.98 23.18 46,200 5,500 1.5
09/05/2022
24.85
 646,000 26.72 26.82 24.85 7,800 4,000 0.1
06/05/2022
26.72
 423,600 27.99 27.99 26.72 0 13,000 -0.5
05/05/2022
27.99
 473,000 27.12 28.52 27.09 2,000 6,000 -0.2
04/05/2022
27.12
 414,100 26.62 27.99 26.72 0 13,800 -0.6
29/04/2022
26.62
 321,100 25.68 27.05 24.71 16,400 7,000 0.4
28/04/2022
25.68
 116,200 25.62 26.05 25.32 3,700 13,900 -0.4
27/04/2022
25.62
 238,600 25.58 26.28 25.05 2,700 42,800 -1.5
26/04/2022
25.58
 525,200 23.91 25.58 22.24 39,100 3,800 1.2
25/04/2022
23.91
 471,400 25.68 25.68 23.91 15,400 3,800 0.4
22/04/2022
25.68
 843,200 27.59 27.79 25.68 7,900 4,300 0.1
21/04/2022
27.59
 713,200 29.66 29.66 27.59 3,400 71,600 -2.9
20/04/2022
29.66
 446,000 30.32 31.66 29.46 27,400 4,500 1.0
19/04/2022
30.32
 386,900 30.66 32.80 30.06 4,600 15,900 -0.5
18/04/2022
30.66
 669,700 28.72 30.73 28.92 7,100 3,700 0.2
15/04/2022
28.72
 661,800 28.65 30.59 28.72 4,900 8,900 -0.1
14/04/2022
28.65
 369,900 26.78 28.65 27.42 4,300 4,800 -0.0
13/04/2022
26.78
 313,600 25.05 26.78 25.38 4,100 0 0.2
12/04/2022
25.05
 257,200 26.55 27.19 25.05 2,400 6,900 -0.2
08/04/2022
26.55
 513,000 27.85 27.85 26.52 2,800 4,000 -0.0
07/04/2022
27.85
 270,400 28.15 28.59 26.72 3,700 100 0.1
06/04/2022
28.15
 608,900 26.68 28.25 27.05 10,900 5,900 0.2
05/04/2022
26.68
 626,100 24.95 26.68 25.08 5,100 700 0.2
04/04/2022
24.95
 127,600 24.91 25.15 24.61 3,600 0 0.1
01/04/2022
24.91
 131,100 24.71 25.05 24.31 1,200 100 0.0
31/03/2022
24.71
 112,600 24.98 25.21 24.51 900 4,000 -0.1
30/03/2022
24.98
 163,300 25.68 25.68 24.71 0 14,700 -0.6
29/03/2022
25.68
 248,300 25.45 26.05 25.11 0 5,800 -0.2
28/03/2022
25.45
 294,100 24.31 25.72 24.18 4,300 4,900 -0.0
25/03/2022
24.31
 111,000 24.08 24.41 24.08 25,000 1,500 0.9
24/03/2022
24.08
 115,500 24.05 24.55 23.98 0 3,900 -0.1
23/03/2022
24.05
 181,700 24.25 24.58 23.71 5,800 6,100 -0.0
22/03/2022
24.25
 146,700 23.91 24.48 23.95 7,500 10,000 -0.1
21/03/2022
23.91
 123,400 23.81 23.95 23.44 38,100 0 1.4
18/03/2022
23.81
 101,100 23.38 24.31 23.75 5,400 25,200 -0.7
17/03/2022
23.38
 101,700 23.48 23.71 23.24 100 3,100 -0.1
16/03/2022
23.48
 183,100 23.58 23.78 22.94 12,800 0 0.4
15/03/2022
23.58
 237,700 23.21 23.61 22.31 17,800 9,700 0.3
14/03/2022
23.21
 488,200 24.51 24.51 23.21 19,300 6,700 0.5
11/03/2022
24.51
 633,500 26.05 26.05 24.25 12,300 7,600 0.2
10/03/2022
26.05
 245,800 26.72 26.72 25.45 16,800 0 0.7
09/03/2022
26.72
 624,700 26.38 27.79 24.71 4,900 7,400 -0.1
08/03/2022
26.38
 528,600 27.22 27.79 25.72 5,700 56,200 -2.0
07/03/2022
27.22
 660,000 25.45 27.22 26.38 1,900 50,500 -2.0
04/03/2022
25.45
 271,400 25.62 26.75 25.42 0 26,300 -1.0
03/03/2022
25.62
 888,500 23.95 25.62 23.95 4,300 21,200 -0.6
02/03/2022
23.95
 299,900 23.85 24.91 23.95 1,800 7,200 -0.2
01/03/2022
23.85
 313,400 23.85 24.45 23.51 5,600 5,700 -0.0
28/02/2022
23.85
 342,700 23.78 24.71 23.48 5,200 100 0.2
25/02/2022
23.78
 284,600 24.38 24.38 23.55 100 800 -0.0
24/02/2022
24.38
 713,400 24.11 25.21 24.05 4,900 45,300 -1.5
23/02/2022
24.11
 493,500 23.44 24.45 23.18 0 24,200 -0.9
22/02/2022
23.44
 486,700 22.71 23.58 22.78 0 27,400 -1.0
21/02/2022
22.71
 202,500 22.28 23.01 22.41 500 14,500 -0.5
18/02/2022
22.28
 229,900 22.04 22.51 21.91 8,700 3,100 0.2
17/02/2022
22.04
 210,800 21.98 22.61 21.74 6,400 1,300 0.2
16/02/2022
21.98
 134,800 22.38 22.38 21.77 2,900 2,500 0.0
15/02/2022
22.38
 396,300 22.51 23.65 22.38 500 8,500 -0.3
14/02/2022
22.51
 456,700 21.04 22.51 21.27 2,700 41,100 -1.3
11/02/2022
21.04
 66,400 21.24 21.31 20.94 15,500 0 0.5
10/02/2022
21.24
 181,200 21.11 21.37 20.97 19,200 0 0.6
09/02/2022
21.11
 157,100 20.97 21.37 20.87 1,000 0 0.0
08/02/2022
20.97
 113,600 20.94 21.21 20.71 6,200 0 0.2
07/02/2022
20.94
 99,900 19.77 21.07 20.04 8,800 500 0.3
28/01/2022
19.77
 82,500 20.04 20.44 19.37 900 3,200 -0.1
27/01/2022
20.04
 39,800 19.84 20.04 19.77 0 3,900 -0.1
26/01/2022
19.84
 58,100 20.11 20.11 19.80 4,000 5,000 -0.0
25/01/2022
20.11
 95,000 20.04 20.24 19.50 9,300 4,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |