CTCP CNG Việt Nam (cng)

35.05
0.10
(0.29%)
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
(2024-08-20) 		-1.80 -4.86% 3,837,800 -227,039 -8.0
34.75
37.15
34.95
2 tháng
(2024-07-22) 		-0.90 -2.49% 15,782,800 -219,939 -7.7
34.45
39.20
34.95
3 tháng
(2024-06-21) 		2.20 6.67% 23,465,400 -113,463 -4.1
32
39.20
34.95
6 tháng
(2024-03-25) 		-0.15 -0.42% 54,478,900 -441,780 -13.5
29.70
39.20
34.95
12 tháng
(2023-09-25) 		3.85 12.28% 81,112,500 -3,430,000 -109.2
25.70
39.20
34.95
24 tháng
(2022-09-30) 		9.25 35.63% 110,982,100 -1,392,913 -49.2
14.15
39.20
34.95
36 tháng
(2021-10-05) 		7.98 29.30% 190,905,600 -1,294,550 -45.5
14.15
39.20
34.95
60 tháng
(2019-10-16) 		21.77 162.02% 246,888,540 -5,302,640 -135.3
11.54
39.20
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
13.30
 34,390 13.24 13.30 13.24 3,000 150 0.1
17/09/2020
13.24
 58,890 13.18 13.33 13.15 110 0 0.0
16/09/2020
13.18
 44,000 13.12 13.18 13.00 0 0 0
15/09/2020
13.12
 82,770 13.24 13.24 13.00 0 0 0
14/09/2020
13.24
 150,980 12.87 13.33 12.87 0 1,110 -0.0
11/09/2020
12.87
 85,600 12.72 12.87 12.69 2,000 37,520 -0.7
10/09/2020
12.72
 115,120 12.57 12.81 12.45 0 59,290 -1.2
09/09/2020
12.57
 64,660 12.27 12.63 12.24 0 8,210 -0.2
08/09/2020
12.27
 4,460 12.27 12.30 12.21 0 0 0
07/09/2020
12.27
 5,610 12.21 12.36 12.21 0 0 0
04/09/2020
12.21
 31,210 12.21 12.21 12.15 0 3,000 -0.1
03/09/2020
12.21
 14,360 12.45 12.51 12.15 0 2,830 -0.1
01/09/2020
12.45
 8,550 12.15 12.45 12.02 0 0 0
31/08/2020
12.15
 44,950 12.15 12.21 12.02 0 0 0
28/08/2020
12.15
 31,070 12.15 12.15 11.93 350 0 0.0
27/08/2020
12.15
 45,090 12.21 12.21 11.87 0 0 0
26/08/2020
12.21
 21,590 12.08 12.27 12.02 0 1,990 -0.0
25/08/2020
12.08
 14,290 12.05 12.15 12.05 2,000 0 0.0
24/08/2020
12.05
 8,770 12.08 12.08 11.96 0 360 -0.0
21/08/2020
12.08
 4,260 11.78 12.12 11.78 2,000 442,480 -8.6
20/08/2020
11.78
 22,170 11.90 11.90 11.72 5,000 11,930 -0.1
19/08/2020
11.90
 45,650 12.05 12.05 11.87 4,990 41,280 -0.7
18/08/2020
12.05
 54,360 12.05 12.15 12.05 0 53,580 -1.1
17/08/2020
12.05
 66,860 12.05 12.30 12.05 5,900 60,060 -1.1
14/08/2020
12.05
 45,410 12.08 12.08 12.05 0 0 0
13/08/2020
12.08
 6,390 11.99 12.08 12.02 0 0 0
12/08/2020
11.99
 16,660 12.02 12.02 11.96 0 0 0
11/08/2020
12.02
 4,250 12.02 12.02 11.96 0 0 0
10/08/2020
12.02
 24,320 11.84 12.02 11.84 0 11,680 -0.2
07/08/2020
11.84
 17,270 12.02 12.02 11.75 0 0 0
06/08/2020
12.02
 5,540 11.81 12.02 11.78 0 0 0
05/08/2020
11.81
 3,390 11.84 11.84 11.72 0 0 0
04/08/2020
11.84
 9,050 11.66 11.90 11.66 100 1,140 -0.0
03/08/2020
11.66
 1,940 11.66 11.90 11.66 0 0 0
31/07/2020
11.66
 520 11.54 12.02 11.45 0 0 0
30/07/2020
11.54
 4,580 11.54 11.54 11.30 0 12,500 -0.2
29/07/2020
11.54
 31,350 11.84 11.84 11.42 0 12,500 -0.2
28/07/2020
11.84
 11,420 11.96 11.96 11.27 0 0 0
27/07/2020
11.96
 18,690 12.21 12.21 11.78 2,500 0 0.0
24/07/2020
12.21
 15,380 12.51 12.51 12.18 0 5,000 -0.1
23/07/2020
12.51
 5,050 12.57 12.57 12.39 0 0 0
22/07/2020
12.57
 7,560 12.42 12.57 12.39 0 0 0
21/07/2020
12.42
 5,990 12.54 12.63 12.42 0 0 0
20/07/2020
12.54
 9,090 12.54 12.54 12.42 2,500 0 0.1
17/07/2020
12.54
 20,860 12.57 12.57 12.48 0 0 0
16/07/2020
12.57
 950 12.51 12.57 12.57 0 0 0
15/07/2020
12.51
 2,330 12.57 12.57 12.51 0 0 0
14/07/2020
12.57
 15,010 12.63 12.63 12.51 450 0 0.0
13/07/2020
12.63
 11,980 12.75 12.75 12.57 0 0 0
10/07/2020
12.75
 14,130 12.94 12.94 12.57 4,600 0 0.1
09/07/2020
12.94
 14,570 12.87 12.97 12.75 1,100 10 0.0
08/07/2020
12.87
 11,570 12.75 12.87 12.69 3,100 0 0.1
07/07/2020
12.75
 14,050 12.69 12.75 12.60 940 0 0.0
06/07/2020
12.69
 5,660 12.66 12.69 12.57 2,950 0 0.1
03/07/2020
12.66
 0 12.66 12.66 12.66 0 0 0
02/07/2020
12.66
 10,400 12.63 12.66 12.63 9,400 5,830 0.1
01/07/2020
12.63
 8,200 12.54 12.63 12.57 40 0 0.0
30/06/2020
12.54
 28,720 12.63 12.69 12.54 15,000 0 0.3
29/06/2020
12.63
 12,110 12.69 12.69 12.54 15,000 0 0.3
26/06/2020
12.69
 16,380 12.60 12.75 12.60 15,000 0 0.3
25/06/2020
12.60
 10,570 12.72 12.72 12.57 0 0 0
24/06/2020
12.72
 42,640 12.57 12.75 12.57 15,000 5,120 0.2
23/06/2020
12.57
 10,830 12.48 12.75 12.48 1,000 2,680 -0.0
22/06/2020
12.48
 50,900 12.63 12.63 12.45 0 2,200 -0.0
19/06/2020
12.63
 6,610 12.57 12.69 12.57 2,710 2,750 -0.0
18/06/2020
12.57
 28,850 12.57 12.57 12.51 0 5,580 -0.1
17/06/2020
12.57
 10,160 12.57 12.57 12.54 100 2,100 -0.0
16/06/2020
12.57
 18,050 12.42 12.57 12.42 3,090 2,870 0.0
15/06/2020
12.42
 30,250 12.66 12.66 12.42 8,000 1,700 0.1
12/06/2020
12.66
 12,970 12.66 12.66 12.39 3,400 1,460 0.0
11/06/2020
12.66
 229,850 12.84 12.94 12.66 25,860 45,000 -0.4
10/06/2020
12.84
 62,390 12.94 12.94 12.69 500 13,540 -0.3
09/06/2020
12.94
 57,390 12.94 12.94 12.72 6,520 16,730 -0.2
08/06/2020
12.94
 83,660 12.94 13.06 12.75 0 12,810 -0.3
05/06/2020
12.94
 9,040 12.97 12.97 12.75 0 0 0
04/06/2020
12.97
 14,820 13.09 13.09 12.75 0 0 0
03/06/2020
13.09
 60,130 12.84 13.09 12.75 0 0 0
02/06/2020
12.84
 64,250 13.12 13.18 12.75 0 6,330 -0.1
01/06/2020
13.12
 19,510 13.30 13.30 13.06 0 0 0
29/05/2020
13.30
 60,450 13.06 13.36 12.75 0 0 0
28/05/2020
13.06
 95,090 12.75 13.36 12.75 0 0 0
27/05/2020
12.75
 40,760 12.75 13.00 12.57 0 0 0
26/05/2020
12.75
 24,630 12.63 12.75 12.60 0 0 0
25/05/2020
12.63
 3,860 12.60 12.75 12.54 0 0 0
22/05/2020
12.60
 16,690 12.60 12.60 12.39 530 0 0.0
21/05/2020
12.60
 27,490 12.57 12.75 12.60 0 10,600 -0.2
20/05/2020
12.57
 5,620 12.57 12.63 12.57 0 4,400 -0.1
19/05/2020
12.57
 17,280 12.69 12.69 12.48 0 5,500 -0.1
18/05/2020
12.69
 4,980 12.54 12.75 12.42 0 1,500 -0.0
15/05/2020
12.54
 23,570 12.63 12.63 12.51 0 4,540 -0.1
14/05/2020
12.63
 29,770 12.66 12.66 12.63 0 3,300 -0.1
13/05/2020
12.66
 25,030 12.66 12.94 12.63 0 0 0
12/05/2020
12.66
 42,670 12.66 12.66 12.60 0 11,760 -0.2
11/05/2020
12.66
 11,550 12.66 12.66 12.60 0 0 0
08/05/2020
12.66
 64,570 12.94 12.94 12.48 0 0 0
07/05/2020
12.94
 570 12.63 12.94 12.69 520 0 0.0
06/05/2020
12.63
 13,520 12.63 12.75 12.63 610 0 0.0
05/05/2020
12.63
 25,620 12.63 12.66 12.63 0 4,190 -0.1
04/05/2020
12.63
 11,800 12.63 12.66 12.57 5,600 11,790 -0.1
29/04/2020
12.63
 24,310 12.63 12.66 12.60 6,190 20,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |