CTCP CNG Việt Nam (cng)

22.20
0.10
(0.45%)
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
(2026-08-19) 		0.40 1.84% 76,400 2,800 0.1
21.10
25.70
22.20
2 tháng
(2026-07-20) 		1.20 5.74% 317,000 -42,600 -0.8
18.30
25.70
22.20
3 tháng
(2026-06-22) 		0.10 0.45% 479,700 -40,100 -0.7
18.30
25.70
22.20
6 tháng
(2026-03-23) 		-1.40 -5.96% 1,237,100 -38,800 -0.7
18.30
25.70
22.20
12 tháng
(2025-09-23) 		-5.50 -19.93% 5,363,200 -70,500 -1.5
18.30
28.45
22.20
24 tháng
(2024-09-30) 		-10.62 -32.45% 36,950,200 -436,510 -13.2
18.30
33.78
22.20
36 tháng
(2023-10-04) 		-5.61 -20.26% 118,329,300 -4,384,471 -139.3
18.30
36.33
22.20
60 tháng
(2021-10-14) 		-2.11 -8.71% 226,882,300 -2,172,621 -73.2
13.11
36.33
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
25.77
 103,600 25.86 25.86 25.58 15,200 700 0.4
11/01/2024
25.86
 42,600 26.09 26.14 25.77 17,300 0 0.5
10/01/2024
26.09
 117,200 25.86 26.42 25.86 2,800 200 0.1
09/01/2024
25.72
 162,000 25.63 25.81 25.58 0 48,800 -1.4
08/01/2024
25.81
 94,800 26.37 26.37 25.81 1,200 100 0.0
05/01/2024
25.91
 100,200 25.49 25.91 25.49 2,000 20,900 -0.5
04/01/2024
25.54
 95,200 25.72 25.72 25.49 5,800 26,700 -0.6
03/01/2024
25.58
 70,800 25.49 25.63 25.40 6,400 20,400 -0.4
02/01/2024
25.40
 93,300 25.49 25.67 25.40 100 21,800 -0.6
01/01/2024
25.40
 55,400 25.40 25.63 25.35 0 15,100 -0.4
29/12/2023
25.40
 55,400 25.40 25.63 25.35 0 15,100 -0.4
28/12/2023
25.40
 39,100 25.67 25.67 25.40 0 2,000 -0.1
27/12/2023
25.67
 47,700 25.77 25.77 25.49 0 600 -0.0
26/12/2023
25.67
 24,800 25.77 25.77 25.44 0 0 0
25/12/2023
25.63
 75,100 25.58 25.67 25.44 0 100 -0.0
22/12/2023
25.30
 23,900 25.58 25.67 25.30 300 0 0.0
21/12/2023
25.40
 28,000 25.58 25.58 25.26 600 0 0.0
20/12/2023
25.63
 57,600 25.49 25.72 25.30 500 0 0.0
19/12/2023
25.49
 22,900 25.58 25.58 25.16 8,000 0 0.2
18/12/2023
25.40
 84,600 25.72 25.72 25.12 13,000 0 0.4
15/12/2023
25.72
 56,700 25.72 25.72 25.03 10,000 0 0.3
14/12/2023
25.77
 88,400 25.81 25.86 25.44 41,400 0 1.1
13/12/2023
25.40
 191,400 25.86 26.14 25.30 800 5,700 -0.1
12/12/2023
25.91
 60,500 25.95 26.14 25.81 0 0 0
11/12/2023
25.91
 30,000 26.23 26.23 25.77 1,100 0 0.0
08/12/2023
25.95
 93,800 26.23 26.23 25.77 0 8,400 -0.2
07/12/2023
26.23
 137,900 26.65 26.65 25.77 2,200 0 0.1
06/12/2023
26.37
 137,700 26.42 26.55 26.09 300 2,700 -0.1
05/12/2023
26.23
 157,200 26.00 26.46 25.95 4,000 1,100 0.1
04/12/2023
25.95
 210,400 25.95 26.42 25.91 0 7,500 -0.2
01/12/2023
25.95
 68,400 25.95 25.95 25.44 1,600 100 0.0
30/11/2023
25.86
 67,300 26.18 26.18 25.67 200 500 -0.0
29/11/2023
25.95
 78,300 25.67 26.09 25.63 1,500 0 0.0
28/11/2023
25.67
 56,900 25.81 25.81 25.03 300 1,600 -0.0
27/11/2023
25.86
 70,500 25.63 26.05 25.26 0 0 0
24/11/2023
25.95
 154,700 26.14 26.14 25.21 5,000 800 0.1
23/11/2023
26.23
 120,800 26.51 26.79 26.23 2,100 0 0.1
22/11/2023
26.32
 81,600 26.51 26.51 25.86 0 0 0
21/11/2023
26.37
 79,600 26.09 26.60 26.09 0 0 0
20/11/2023
26.09
 107,400 26.23 26.42 25.95 1,700 0 0.0
17/11/2023
26.51
 149,500 26.88 26.88 26.23 1,000 0 0.0
16/11/2023
26.88
 91,300 27.06 27.06 26.42 0 0 0
15/11/2023
27.06
 131,500 26.93 27.67 26.74 10,000 1,300 0.3
14/11/2023
26.69
 92,500 26.69 27.16 26.42 12,000 0 0.3
13/11/2023
26.69
 49,100 26.65 26.79 26.42 10,000 800 0.3
10/11/2023
26.65
 131,300 26.79 26.93 26.14 12,000 1,900 0.3
09/11/2023
26.79
 135,300 27.25 27.30 26.65 16,300 2,100 0.4
08/11/2023
27.25
 196,700 25.77 27.25 25.49 89,900 3,400 2.5
07/11/2023
26.14
 162,300 25.30 26.42 24.98 33,200 6,000 0.8
06/11/2023
25.30
 125,100 24.93 25.30 24.65 46,000 4,500 1.1
03/11/2023
24.93
 82,500 25.77 25.77 24.84 11,000 400 0.3
02/11/2023
25.35
 171,100 24.84 25.58 24.56 5,000 1,400 0.1
01/11/2023
24.24
 93,700 23.82 24.28 23.45 18,400 1,900 0.4
31/10/2023
23.82
 97,400 24.84 24.98 23.82 400 0 0.0
30/10/2023
24.98
 64,100 25.49 25.49 24.14 100 10,900 -0.3
27/10/2023
25.40
 139,000 24.98 25.49 23.26 3,400 500 0.1
26/10/2023
24.98
 331,200 26.42 26.79 24.98 3,000 0 0.1
25/10/2023
26.83
 82,300 27.16 27.16 26.14 0 0 0
24/10/2023
27.02
 60,700 27.25 27.25 26.42 1,500 5,100 -0.1
23/10/2023
27.02
 44,200 26.88 27.02 26.69 0 1,600 -0.0
20/10/2023
27.06
 158,500 27.25 27.25 26.42 0 10,100 -0.3
19/10/2023
26.65
 121,100 27.76 27.76 26.60 2,100 12,300 -0.3
18/10/2023
27.71
 319,600 27.95 27.95 26.00 1,700 5,400 -0.1
17/10/2023
27.44
 297,300 28.96 28.96 27.39 1,600 9,200 -0.2
16/10/2023
28.73
 337,000 29.57 29.61 28.36 2,200 2,700 -0.0
13/10/2023
28.73
 242,500 28.18 28.73 27.99 11,600 1,000 0.3
12/10/2023
28.18
 241,500 28.64 28.64 28.13 0 2,500 -0.1
11/10/2023
28.73
 182,300 28.41 29.29 28.27 8,400 0 0.3
10/10/2023
28.41
 150,800 28.64 28.73 28.27 3,500 100 0.1
09/10/2023
28.41
 293,700 28.73 29.15 27.99 0 4,500 -0.1
06/10/2023
27.76
 124,400 27.25 27.81 27.06 1,800 9,600 -0.2
05/10/2023
27.44
 145,800 27.71 27.81 27.06 0 13,700 -0.4
04/10/2023
27.71
 176,700 26.05 27.81 26.05 12,100 19,400 -0.2
03/10/2023
26.88
 320,500 28.04 28.18 26.60 1,900 19,500 -0.5
02/10/2023
28.59
 138,100 27.99 29.06 27.99 8,500 1,000 0.2
29/09/2023
28.41
 205,700 28.08 29.15 28.08 0 400 -0.0
28/09/2023
28.04
 456,400 29.52 29.52 27.81 300 23,500 -0.7
27/09/2023
28.92
 241,800 27.02 28.92 26.55 32,100 3,400 0.8
26/09/2023
27.06
 548,300 29.01 29.15 27.06 14,300 1,000 0.4
25/09/2023
29.06
 393,800 31.79 31.79 29.06 2,500 4,500 -0.1
22/09/2023
31.24
 390,300 31.42 31.42 29.66 100 12,400 -0.4
21/09/2023
31.51
 324,600 32.07 33.92 31.51 1,300 1,000 0.0
20/09/2023
32.02
 315,100 32.12 32.26 31.28 2,300 5,100 -0.1
19/09/2023
32.12
 243,700 33.00 33.00 31.05 0 8,000 -0.3
18/09/2023
32.26
 420,500 32.35 33.27 31.56 0 0 0
15/09/2023
31.70
 899,700 30.49 31.70 30.12 0 5,700 -0.2
14/09/2023
29.66
 245,100 30.17 30.17 29.20 1,100 13,400 -0.4
13/09/2023
30.17
 648,100 28.69 30.17 28.04 3,700 18,700 -0.5
12/09/2023
28.22
 158,100 27.62 28.27 27.62 3,800 300 0.1
11/09/2023
28.08
 276,000 29.20 29.20 27.99 4,600 7,900 -0.1
08/09/2023
28.36
 279,200 28.27 28.73 28.18 3,100 1,200 0.1
07/09/2023
28.73
 184,200 29.75 29.75 28.27 1,300 3,600 -0.1
06/09/2023
29.24
 225,300 29.20 30.03 28.36 1,500 31,200 -0.9
05/09/2023
29.24
 608,500 28.45 29.24 27.81 3,000 10,500 -0.2
04/09/2023
25.67
 28,900 25.77 25.77 25.63 1,900 0 0.1
01/09/2023
22.85
 88,600 22.85 22.85 22.57 10,200 0 0.3
31/08/2023
27.34
 465,100 25.54 27.44 25.40 70,200 7,500 1.7
30/08/2023
25.72
 43,100 25.58 25.72 25.21 200 3,400 -0.1
29/08/2023
25.58
 36,600 25.86 25.86 25.30 1,100 2,000 -0.0
28/08/2023
25.58
 31,700 25.30 25.77 25.30 1,700 1,700 -0

Chính sách bảo mật | Điều khoản sử dụng |