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)
29/11/2019
13.46
 6,160 13.52 13.52 13.43 1,520 6,000 -0.1
28/11/2019
13.52
 6,370 13.55 13.55 13.38 3,320 0 0.1
27/11/2019
13.55
 28,970 13.38 13.55 13.38 13,600 0 0.3
26/11/2019
13.38
 16,790 13.32 13.43 13.38 0 0 0
25/11/2019
13.32
 7,170 13.32 13.32 13.32 0 0 0
22/11/2019
13.32
 3,820 13.32 13.38 13.32 3,440 0 0.1
21/11/2019
13.32
 12,810 13.35 13.35 13.32 9,380 0 0.2
20/11/2019
13.35
 6,670 13.35 13.35 13.35 290 0 0.0
19/11/2019
13.35
 1,480 13.38 13.38 13.35 1,190 0 0.0
18/11/2019
13.38
 6,900 13.38 13.38 12.97 0 5,510 -0.1
15/11/2019
13.38
 5,150 13.38 13.43 13.38 1,590 0 0.0
14/11/2019
13.38
 4,530 13.38 13.38 13.38 3,100 0 0.1
13/11/2019
13.38
 14,880 13.38 13.43 13.38 14,880 0 0.3
12/11/2019
13.38
 19,910 13.35 13.49 13.35 11,710 0 0.3
11/11/2019
13.35
 9,720 13.38 13.40 13.35 3,060 0 0.1
08/11/2019
13.38
 3,240 13.38 13.38 13.35 2,400 0 0.1
07/11/2019
13.38
 11,040 13.38 13.43 13.35 9,700 0 0.2
06/11/2019
13.38
 10,900 13.38 13.40 13.38 2,790 0 0.1
05/11/2019
13.38
 8,520 13.35 13.38 13.29 2,200 0 0.1
04/11/2019
13.35
 13,240 13.35 13.38 13.26 9,030 0 0.2
01/11/2019
13.35
 13,840 13.40 13.40 13.26 5,630 0 0.1
31/10/2019
13.40
 6,130 13.38 13.43 13.35 2,400 0 0.1
30/10/2019
13.38
 11,030 13.40 13.40 13.38 8,610 0 0.2
29/10/2019
13.40
 10,080 13.40 13.55 13.38 7,090 0 0.2
28/10/2019
13.40
 34,550 13.38 13.55 13.38 8,000 0 0.2
25/10/2019
13.38
 9,180 13.43 13.90 13.38 1,960 0 0.0
24/10/2019
13.43
 6,710 13.40 13.43 13.38 6,550 0 0.2
23/10/2019
13.40
 4,360 13.40 13.43 13.40 0 0 0
22/10/2019
13.40
 18,510 13.40 13.40 13.38 17,240 0 0.4
21/10/2019
13.40
 46,280 13.38 13.55 13.38 25,510 10,000 0.4
18/10/2019
13.38
 34,210 13.43 13.55 13.35 2,500 0 0.1
17/10/2019
13.43
 25,800 13.43 13.55 13.40 25,020 11,000 0.3
16/10/2019
13.43
 62,340 13.49 13.61 13.43 25,010 0 0.6
15/10/2019
13.49
 37,290 13.49 13.52 13.46 4,490 0 0.1
14/10/2019
13.49
 11,150 13.49 13.90 13.43 3,750 0 0.1
11/10/2019
13.49
 7,430 13.43 13.49 13.43 0 0 0
10/10/2019
13.43
 36,650 13.40 13.49 13.40 18,370 0 0.4
09/10/2019
13.40
 32,040 13.40 13.43 13.38 8,840 0 0.2
08/10/2019
13.40
 7,320 13.40 13.43 13.40 1,200 0 0.0
07/10/2019
13.40
 4,260 13.43 13.46 13.40 3,500 0 0.1
04/10/2019
13.43
 3,510 13.38 13.43 13.38 2,480 0 0.1
03/10/2019
13.38
 16,000 13.43 13.43 13.38 10,000 0 0.2
02/10/2019
13.43
 12,860 13.46 13.49 13.43 5,800 0 0.1
01/10/2019
13.46
 9,650 13.46 13.46 13.43 6,000 0 0.1
30/09/2019
13.46
 6,470 13.46 13.46 13.43 2,600 0 0.1
27/09/2019
13.46
 10,850 13.46 13.49 13.43 9,070 0 0.2
26/09/2019
13.46
 6,950 13.43 13.46 13.43 0 0 0
25/09/2019
13.43
 60,480 13.43 13.61 13.40 12,770 0 0.3
24/09/2019
13.43
 35,300 13.43 13.43 13.40 10,200 0 0.2
23/09/2019
13.43
 36,870 13.32 13.49 13.38 11,000 0 0.3
20/09/2019
13.32
 31,060 13.38 13.49 13.32 580 0 0.0
19/09/2019
13.38
 17,420 13.29 13.61 13.29 110 0 0.0
18/09/2019
13.29
 8,700 13.26 13.67 13.29 240 0 0.0
17/09/2019
13.26
 23,630 13.32 13.32 13.23 11,440 0 0.3
16/09/2019
13.32
 9,730 13.26 13.32 13.20 1,390 0 0.0
13/09/2019
13.26
 12,600 13.29 13.29 13.17 4,200 0 0.1
12/09/2019
13.29
 33,060 13.23 13.40 13.23 150 0 0.0
11/09/2019
13.23
 7,500 13.32 13.32 13.23 2,200 0 0.1
10/09/2019
13.32
 8,470 13.26 13.32 13.26 1,850 0 0.0
09/09/2019
13.26
 9,730 13.32 13.32 13.26 5,070 1,890 0.1
06/09/2019
13.32
 13,590 13.35 13.35 13.29 5,000 0 0.1
05/09/2019
13.35
 10,510 13.35 13.40 13.26 8,320 0 0.2
04/09/2019
13.35
 8,310 13.26 13.35 13.23 1,660 0 0.0
03/09/2019
13.26
 930 13.26 13.40 13.26 760 0 0.0
30/08/2019
13.26
 6,230 13.35 13.40 13.20 3,430 0 0.1
29/08/2019
13.35
 3,730 13.35 13.38 13.35 1,000 0 0.0
28/08/2019
13.35
 1,020 13.32 13.40 13.35 0 0 0
27/08/2019
13.32
 27,720 13.38 13.43 13.32 7,510 0 0.2
26/08/2019
13.38
 30,200 13.20 13.38 13.17 0 0 0
23/08/2019
13.20
 21,440 13.20 13.29 13.20 10,100 0 0.2
22/08/2019
13.20
 10,100 13.20 13.49 13.14 10 0 0.0
21/08/2019
13.20
 37,670 13.32 13.38 13.17 20 0 0.0
20/08/2019
13.32
 24,730 13.38 13.38 13.20 12,600 200 0.3
19/08/2019
13.38
 6,480 13.38 13.38 12.97 1,840 0 0.0
16/08/2019
13.38
 47,410 13.38 13.55 12.79 110 0 0.0
15/08/2019
13.38
 10,830 13.26 13.38 13.03 4,600 0 0.1
14/08/2019
13.26
 8,480 13.38 13.67 13.20 880 0 0.0
13/08/2019
13.38
 8,520 13.38 13.67 13.35 50 0 0.0
12/08/2019
13.38
 3,740 13.38 13.38 13.32 0 0 0
09/08/2019
13.38
 14,400 13.49 13.49 13.32 5,000 0 0.1
08/08/2019
13.49
 6,630 13.26 13.67 13.23 2,480 400 0.0
07/08/2019
13.26
 8,760 13.67 13.67 13.14 10 0 0.0
06/08/2019
13.67
 17,470 13.84 13.84 13.14 1,120 0 0.0
05/08/2019
13.84
 1,560 13.90 13.93 13.64 100 0 0.0
02/08/2019
13.90
 2,370 13.67 13.93 13.38 130 0 0.0
01/08/2019
13.67
 800 13.67 13.72 13.67 0 0 0
31/07/2019
13.67
 11,140 13.67 13.72 13.43 5,010 250 0.1
30/07/2019
13.67
 11,780 13.78 13.93 13.67 6,170 0 0.1
29/07/2019
13.78
 12,200 13.78 13.90 13.78 9,900 0 0.2
26/07/2019
13.78
 10,110 13.90 13.90 13.78 9,630 0 0.2
25/07/2019
13.90
 11,730 13.78 13.96 13.78 5,540 0 0.1
24/07/2019
13.78
 15,990 13.96 13.96 13.78 9,410 0 0.2
23/07/2019
13.96
 39,840 14.04 14.04 13.96 30,240 0 0.7
22/07/2019
14.04
 30,050 13.96 14.19 13.78 26,160 0 0.6
19/07/2019
13.96
 45,340 14.19 14.19 13.78 1,800 0 0.0
18/07/2019
14.19
 5,120 14.19 14.19 13.96 4,400 0 0.1
17/07/2019
14.19
 2,660 14.25 14.25 13.96 0 0 0
16/07/2019
14.25
 153,830 13.70 14.36 13.70 100 0 0.0
15/07/2019
13.70
 25,220 13.78 13.78 13.67 13,900 0 0.3
12/07/2019
13.78
 37,240 13.78 13.87 13.78 10,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |