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)
19/09/2018
13.95
 16,870 13.95 14.16 13.95 4,960 15,600 -0.3
18/09/2018
13.95
 8,400 13.95 13.98 13.95 4,500 5,880 -0.0
17/09/2018
13.95
 11,590 14.01 14.01 13.93 5,410 5,720 -0.0
14/09/2018
14.01
 8,530 14.01 14.03 13.95 4,910 8,270 -0.1
13/09/2018
14.01
 9,510 14.03 14.03 13.95 4,400 9,510 -0.1
12/09/2018
14.03
 12,260 14.19 14.19 13.95 1,200 10,300 -0.2
11/09/2018
14.19
 4,100 14.19 14.24 14.19 3,100 3,800 -0.0
10/09/2018
14.19
 3,760 14.19 14.24 14.19 2,590 950 0.0
07/09/2018
14.19
 7,510 14.24 14.24 13.98 4,300 4,170 0.0
06/09/2018
14.24
 25,560 14.24 14.24 14.19 4,300 17,160 -0.3
05/09/2018
14.24
 10,460 14.19 14.24 14.19 4,140 8,460 -0.1
04/09/2018
14.19
 35,850 14.24 14.24 14.19 3,690 33,590 -0.8
31/08/2018
14.24
 18,970 14.24 14.24 14.19 4,320 16,100 -0.3
30/08/2018
14.24
 24,900 14.30 14.30 14.24 4,300 20,000 -0.4
29/08/2018
14.30
 16,550 14.43 14.45 14.24 4,200 9,020 -0.1
28/08/2018
14.43
 14,660 14.35 14.43 14.24 4,300 0 0.1
27/08/2018
14.35
 5,070 14.35 14.51 14.30 3,420 1,000 0.1
24/08/2018
14.35
 4,040 14.08 14.35 14.19 0 0 0
23/08/2018
14.08
 24,190 14.24 14.35 14.08 1,800 6,500 -0.1
22/08/2018
14.24
 5,800 14.19 14.24 14.03 800 1,300 -0.0
21/08/2018
14.19
 6,200 13.98 14.22 13.98 2,180 1,520 0.0
20/08/2018
13.98
 16,680 14.06 14.06 13.98 4,400 4,000 0.0
17/08/2018
14.06
 17,550 14.08 14.08 13.98 12,990 1,100 0.3
16/08/2018
14.08
 9,370 14.08 14.08 14.03 6,100 0 0.2
15/08/2018
14.08
 3,610 14.08 14.14 13.98 2,010 500 0.0
14/08/2018
14.08
 3,940 14.14 14.14 14.08 1,900 0 0.1
13/08/2018
14.14
 11,070 14.14 14.24 13.98 7,940 0 0.2
10/08/2018
14.14
 4,690 14.08 14.14 14.03 3,570 0 0.1
09/08/2018
14.08
 4,320 14.19 14.19 14.01 0 0 0
08/08/2018
14.19
 11,530 14.19 14.19 13.98 0 0 0
07/08/2018
14.19
 9,270 14.24 14.24 13.72 0 0 0
06/08/2018
14.24
 31,500 14.24 14.77 13.72 1,900 12,990 -0.3
03/08/2018
14.24
 860 14.24 14.24 14.14 600 0 0.0
02/08/2018
14.24
 2,110 14.30 14.35 14.14 1,920 0 0.1
01/08/2018
14.30
 6,080 14.14 14.30 14.14 640 30 0.0
31/07/2018
14.14
 2,450 14.19 14.19 14.14 0 0 0
30/07/2018
14.19
 26,560 14.45 14.45 13.95 4,000 25,860 -0.6
27/07/2018
14.45
 8,470 14.48 14.48 14.01 7,550 7,660 -0.0
26/07/2018
14.48
 950 14.51 14.51 14.48 900 900 0
25/07/2018
14.51
 1,810 14.61 14.61 14.51 0 20 -0.0
24/07/2018
14.61
 5,310 14.24 14.61 13.93 4,310 5,200 -0.0
23/07/2018
14.24
 12,290 14.43 14.77 13.93 4,520 12,220 -0.2
20/07/2018
14.43
 5,420 14.24 14.66 14.24 3,610 5,310 -0.0
19/07/2018
14.24
 86,020 14.72 15.03 14.19 1,940 85,990 -2.3
18/07/2018
14.72
 1,480 14.77 14.88 14.35 1,220 0 0.0
17/07/2018
14.77
 4,950 14.56 14.77 14.24 4,210 0 0.1
16/07/2018
14.56
 12,750 14.61 15.19 14.56 20 0 0.0
13/07/2018
14.61
 8,460 14.66 14.66 14.40 1,730 0 0.0
12/07/2018
14.66
 3,450 14.66 14.66 14.51 10 0 0.0
11/07/2018
14.66
 22,760 14.82 14.82 13.82 3,400 0 0.1
10/07/2018
14.82
 7,960 14.66 15.03 14.66 2,110 0 0.1
09/07/2018
14.66
 5,670 14.66 14.72 14.66 1,500 0 0.0
06/07/2018
14.66
 4,530 14.72 14.72 14.30 530 0 0.0
05/07/2018
14.72
 11,830 14.77 14.98 14.24 3,860 40 0.1
04/07/2018
14.77
 6,920 14.85 14.85 14.35 2,420 0 0.1
03/07/2018
14.85
 6,380 15.03 15.03 14.51 3,200 0 0.1
02/07/2018
15.03
 7,810 14.66 15.03 14.51 710 0 0.0
29/06/2018
14.66
 3,130 14.77 14.77 14.51 1,720 0 0.0
28/06/2018
14.77
 7,490 14.72 14.77 14.40 1,300 0 0.0
27/06/2018
14.72
 3,560 14.72 14.72 14.69 1,500 0 0.0
26/06/2018
14.72
 3,080 14.72 14.72 14.72 0 0 0
25/06/2018
14.72
 6,040 14.77 14.77 14.40 5,530 4,540 0.0
22/06/2018
14.77
 1,920 14.77 14.77 14.35 10 800 -0.0
21/06/2018
14.77
 10 14.77 14.77 14.77 0 0 0
20/06/2018
14.77
 680 14.51 14.77 14.51 680 0 0.0
19/06/2018
14.51
 7,950 14.72 14.77 14.51 3,510 2,040 0.0
18/06/2018
14.72
 16,000 14.72 14.77 14.72 510 0 0.0
15/06/2018
14.72
 6,870 14.77 14.77 14.72 3,700 2,320 0.0
14/06/2018
14.77
 10,310 14.77 14.77 14.72 160 250 -0.0
13/06/2018
14.77
 600 14.77 14.77 14.72 250 0 0.0
12/06/2018
14.77
 4,250 14.77 15.19 14.72 830 0 0.0
11/06/2018
14.77
 1,340 14.77 15.30 14.72 750 0 0.0
08/06/2018
14.77
 3,310 14.77 14.77 14.74 2,920 0 0.1
07/06/2018
14.77
 6,240 14.77 14.77 14.69 400 0 0.0
06/06/2018
14.77
 4,760 14.72 14.77 14.66 3,700 0 0.1
05/06/2018
14.72
 16,680 14.88 14.88 14.72 3,600 6,000 -0.1
04/06/2018
14.88
 9,850 14.85 14.90 14.77 1,730 1,000 0.0
01/06/2018
14.85
 13,350 14.82 15.09 14.77 3,710 0 0.1
31/05/2018
14.82
 17,150 14.93 14.93 14.77 4,400 5,020 -0.0
30/05/2018
14.93
 15,240 14.93 14.93 14.77 6,430 3,300 0.1
29/05/2018
14.93
 15,370 14.77 14.93 14.77 3,340 120 0.1
28/05/2018
14.77
 10,890 14.77 15.03 14.51 2,700 0 0.1
25/05/2018
14.77
 5,560 14.93 14.98 14.77 1,530 0 0.0
24/05/2018
14.93
 5,510 14.98 14.98 14.82 4,750 0 0.1
23/05/2018
14.98
 22,290 14.88 15.09 14.77 11,040 70 0.3
22/05/2018
14.88
 3,860 15.03 15.03 14.77 660 0 0.0
21/05/2018
15.03
 6,240 14.77 15.27 14.66 1,340 0 0.0
18/05/2018
14.77
 3,520 14.77 14.88 14.64 550 300 0.0
17/05/2018
14.77
 2,440 15.09 15.09 14.77 1,500 30 0.0
16/05/2018
15.09
 3,560 15.09 15.09 15.03 1,000 0 0.0
15/05/2018
15.09
 1,770 15.03 15.19 15.03 0 0 0
14/05/2018
15.03
 2,800 15.11 15.11 15.03 2,800 0 0.1
11/05/2018
15.11
 12,760 15.03 15.24 14.82 12,330 0 0.4
10/05/2018
15.03
 17,960 15.24 15.77 15.03 10,010 1,800 0.2
09/05/2018
15.24
 12,430 14.88 15.40 14.88 11,930 0 0.3
08/05/2018
14.88
 2,520 15.14 15.14 14.88 1,910 0 0.1
07/05/2018
15.14
 2,530 15.30 15.30 14.93 73,880 73,030 0.0
04/05/2018
15.30
 800 15.09 15.77 15.14 40 0 0.0
03/05/2018
15.09
 3,070 15.14 15.14 14.77 1,280 0 0.0
02/05/2018
15.14
 2,580 14.85 15.19 14.51 2,090 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |