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
(2024-08-21) 		-2.20 -5.92% 3,583,600 -251,039 -8.9
34.75
37.15
35.05
2 tháng
(2024-07-22) 		-1.15 -3.19% 15,900,500 -244,939 -8.6
34.45
39.20
35.05
3 tháng
(2024-06-24) 		2.95 9.22% 23,424,800 -134,639 -4.8
32
39.20
35.05
6 tháng
(2024-03-25) 		-0.40 -1.13% 54,596,600 -466,780 -14.4
29.70
39.20
35.05
12 tháng
(2023-09-26) 		5.75 19.69% 80,836,400 -3,453,000 -110.0
25.70
39.20
35.05
24 tháng
(2022-10-03) 		10.76 44.46% 110,845,800 -1,412,113 -49.9
14.15
39.20
35.05
36 tháng
(2021-10-06) 		7.38 26.77% 190,342,200 -1,279,650 -44.8
14.15
39.20
35.05
60 tháng
(2019-10-17) 		21.52 160.16% 246,943,900 -5,352,650 -136.8
11.54
39.20
35.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
13.69
 9,050 13.69 13.72 13.66 1,000 2,750 -0.0
14/02/2019
13.69
 27,070 13.72 13.72 13.69 0 2,550 -0.1
13/02/2019
13.72
 64,440 13.72 13.72 13.69 0 35,990 -0.9
12/02/2019
13.72
 68,360 13.72 13.72 13.66 4,790 19,740 -0.4
11/02/2019
13.72
 31,100 13.72 13.72 13.69 0 29,000 -0.8
01/02/2019
13.72
 29,720 13.72 13.72 13.66 0 21,740 -0.6
31/01/2019
13.72
 57,910 13.64 13.72 13.61 0 54,510 -1.4
30/01/2019
13.64
 7,160 13.69 13.72 13.61 0 0 0
29/01/2019
13.69
 7,310 13.66 13.72 13.61 270 10 0.0
28/01/2019
13.66
 19,990 13.69 13.69 13.66 4,990 0 0.1
25/01/2019
13.69
 7,870 13.69 13.69 13.61 0 0 0
24/01/2019
13.69
 10,680 13.69 13.69 13.66 0 0 0
23/01/2019
13.69
 3,390 13.72 13.72 13.69 0 3,300 -0.1
22/01/2019
13.72
 7,610 13.72 13.72 13.66 0 6,420 -0.2
21/01/2019
13.72
 5,050 13.66 13.72 13.66 200 630 -0.0
18/01/2019
13.66
 5,360 13.72 13.72 13.66 0 2,500 -0.1
17/01/2019
13.72
 16,860 13.72 13.72 13.61 1,000 8,970 -0.2
16/01/2019
13.72
 5,280 13.72 14.32 13.64 0 1,690 -0.0
15/01/2019
13.72
 8,660 13.72 13.72 13.69 0 7,760 -0.2
14/01/2019
13.72
 4,190 13.72 13.72 13.66 0 3,120 -0.1
11/01/2019
13.72
 6,600 13.72 13.72 13.61 0 0 0
10/01/2019
13.72
 5,680 13.72 13.72 13.69 0 0 0
09/01/2019
13.72
 3,630 13.74 13.74 13.50 0 520 -0.0
08/01/2019
13.74
 2,800 13.72 13.74 13.61 0 0 0
07/01/2019
13.72
 420 13.74 13.74 13.53 0 210 -0.0
04/01/2019
13.74
 80,640 13.72 13.74 13.45 0 80,000 -2.0
03/01/2019
13.72
 15,610 13.72 13.72 13.58 0 0 0
02/01/2019
13.72
 12,110 13.72 13.72 13.64 0 0 0
28/12/2018
13.72
 5,110 13.66 13.72 13.50 1,660 2,400 -0.0
27/12/2018
13.66
 12,970 13.64 13.66 13.50 0 0 0
26/12/2018
13.64
 1,860 13.61 13.64 13.61 0 0 0
25/12/2018
13.61
 16,030 13.85 13.85 13.35 0 0 0
24/12/2018
13.85
 17,420 13.66 13.85 13.61 2,500 0 0.1
21/12/2018
13.66
 27,930 13.66 13.66 13.56 20 0 0.0
20/12/2018
13.66
 4,590 13.66 13.66 13.50 2,070 0 0.1
19/12/2018
13.66
 7,550 13.72 13.72 13.48 1,500 0 0.0
18/12/2018
13.72
 10,300 13.61 13.72 13.45 3,600 0 0.1
17/12/2018
13.61
 5,080 13.72 13.72 13.61 3,600 1,880 0.0
14/12/2018
13.72
 40,220 13.72 13.72 13.61 3,600 34,040 -0.8
13/12/2018
13.72
 18,350 13.72 13.82 13.69 500 13,770 -0.3
12/12/2018
13.72
 18,650 13.69 13.72 13.66 3,740 0 0.1
11/12/2018
13.69
 3,880 13.69 13.69 13.64 0 0 0
10/12/2018
13.69
 10,210 13.61 13.72 13.61 0 1,000 -0.0
07/12/2018
13.61
 14,110 13.72 14.11 13.56 3,600 3,000 0.0
06/12/2018
13.72
 13,000 13.72 13.82 13.61 3,600 2,000 0.0
05/12/2018
13.72
 10,360 13.66 14.40 13.64 4,350 2,570 0.0
04/12/2018
13.66
 41,310 13.72 13.72 13.66 1,000 30,760 -0.8
03/12/2018
13.72
 76,450 14.08 14.08 13.45 4,500 55,550 -1.3
30/11/2018
14.08
 6,060 14.22 14.22 13.77 3,000 0 0.1
29/11/2018
14.22
 3,340 13.87 14.22 13.77 0 700 -0.0
28/11/2018
13.87
 22,210 14.16 14.16 13.61 3,400 15,790 -0.3
27/11/2018
14.16
 4,330 14.08 14.16 13.98 1,400 1,130 0.0
26/11/2018
14.08
 12,500 13.98 14.14 13.77 1,100 2,840 -0.0
23/11/2018
13.98
 23,160 14.11 14.11 13.72 1,900 15,510 -0.4
22/11/2018
14.11
 560 14.11 14.11 14.03 0 150 -0.0
21/11/2018
14.11
 25,470 14.11 14.11 13.98 3,500 0 0.1
20/11/2018
14.11
 4,380 14.11 14.11 14.11 0 700 -0.0
19/11/2018
14.11
 23,600 14.16 14.16 13.98 3,500 0 0.1
16/11/2018
14.16
 22,880 14.16 14.16 13.98 2,600 0 0.1
15/11/2018
14.16
 2,490 14.19 14.19 14.16 0 0 0
14/11/2018
14.19
 14,200 14.19 14.19 14.03 4,300 0 0.1
13/11/2018
14.19
 6,470 14.22 14.22 14.03 4,350 0 0.1
12/11/2018
14.22
 1,350 14.24 14.24 14.03 0 0 0
09/11/2018
14.24
 34,740 14.24 14.24 13.98 4,300 0 0.1
08/11/2018
14.24
 13,210 14.30 14.30 14.19 4,300 5,000 -0.0
07/11/2018
14.30
 13,240 14.40 14.40 14.24 0 0 0
06/11/2018
14.40
 24,370 14.35 14.40 14.03 900 0 0.0
05/11/2018
14.35
 3,270 14.48 14.48 14.30 2,400 0 0.1
02/11/2018
14.48
 2,010 14.24 14.48 14.24 1,188,770 1,188,770 0
01/11/2018
14.24
 2,380 14.22 15.19 14.22 1,100 0 0.0
31/10/2018
14.22
 1,050 14.22 14.22 14.22 0 0 0
30/10/2018
14.22
 5,310 14.14 14.22 14.08 3,100 2,000 0.0
29/10/2018
14.14
 1,280 14.19 14.19 14.14 1,200 0 0.0
26/10/2018
14.19
 8,290 14.01 14.19 14.08 0 0 0
25/10/2018
14.01
 12,830 14.32 14.32 13.98 4,300 4,500 -0.0
24/10/2018
14.32
 26,420 14.35 14.35 14.22 4,620 500 0.1
23/10/2018
14.35
 18,250 14.24 14.35 14.16 4,300 300 0.1
22/10/2018
14.24
 15,560 14.40 14.43 14.24 4,300 0 0.1
19/10/2018
14.40
 8,960 14.35 14.45 14.35 4,300 0 0.1
18/10/2018
14.35
 10,190 14.51 14.51 14.35 0 0 0
17/10/2018
14.51
 39,210 14.45 14.53 14.30 9,300 0 0.3
16/10/2018
14.45
 12,570 14.45 14.45 14.40 7,080 0 0.2
15/10/2018
14.45
 61,930 14.24 14.59 14.40 2,000 70 0.1
12/10/2018
14.24
 14,730 13.85 14.24 13.82 2,100 1,000 0.0
11/10/2018
13.85
 35,960 14.24 14.24 13.72 4,300 150 0.1
10/10/2018
14.24
 26,910 14.19 14.32 14.24 600 0 0.0
09/10/2018
14.19
 55,090 14.24 14.35 14.19 3,220 0 0.1
08/10/2018
14.24
 32,550 14.51 14.51 14.19 4,830 0 0.1
05/10/2018
14.51
 52,960 14.66 14.66 14.35 4,200 0 0.1
04/10/2018
14.66
 19,470 14.27 14.66 14.35 0 0 0
03/10/2018
14.27
 79,200 14.24 14.30 14.22 0 59,400 -1.6
02/10/2018
14.24
 125,880 14.03 14.35 14.03 100 87,410 -2.4
01/10/2018
14.03
 55,210 14.03 14.16 14.01 4,240 43,190 -1.0
28/09/2018
14.03
 16,620 14.24 14.24 14.03 0 14,150 -0.4
27/09/2018
14.24
 260 14.24 14.24 14.22 0 0 0
26/09/2018
14.24
 28,120 13.87 14.24 13.87 0 0 0
25/09/2018
13.87
 102,310 13.93 13.93 13.87 4,500 51,410 -1.2
24/09/2018
13.93
 21,130 13.95 13.98 13.87 1,200 6,840 -0.1
21/09/2018
13.95
 13,500 13.98 14.24 13.87 4,500 9,570 -0.1
20/09/2018
13.98
 34,280 13.95 13.98 13.95 4,450 18,760 -0.4

Chính sách bảo mật | Điều khoản sử dụng |