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)
27/11/2017
14.03
 13,630 13.93 14.23 14.03 10,030 0 0.3
24/11/2017
13.93
 19,690 13.83 14.23 13.78 20 0 0.0
23/11/2017
13.83
 3,100 13.93 13.93 13.78 0 0 0
22/11/2017
13.93
 20,380 14.03 14.23 13.93 7,010 3,000 0.1
21/11/2017
14.03
 9,750 13.83 14.28 14.00 170 0 0.0
20/11/2017
13.83
 25,150 13.83 13.98 13.78 16,500 0 0.5
17/11/2017
13.83
 10,920 13.88 14.03 13.80 10,040 0 0.3
16/11/2017
13.88
 8,870 13.95 13.95 13.68 2,500 2,000 0.0
15/11/2017
13.95
 20,040 13.98 14.03 13.73 110 0 0.0
14/11/2017
13.98
 5,420 13.68 13.98 13.68 0 0 0
13/11/2017
13.68
 35,050 14.03 14.03 13.65 20 0 0.0
10/11/2017
14.03
 11,050 13.83 14.03 13.78 510 1,300 -0.0
09/11/2017
13.83
 6,680 13.98 14.03 13.78 3,500 0 0.1
08/11/2017
13.98
 11,450 13.98 14.03 13.78 0 4,060 -0.1
07/11/2017
13.98
 11,510 13.93 14.03 13.78 6,600 3,010 0.1
06/11/2017
13.93
 1,070 13.93 14.53 13.93 10 0 0.0
03/11/2017
13.93
 8,910 13.88 13.93 13.83 0 0 0
02/11/2017
13.88
 6,250 14.03 14.03 13.83 0 0 0
01/11/2017
14.03
 3,520 14.00 14.08 14.00 1,000 0 0.0
31/10/2017
14.00
 2,510 14.03 14.03 14.00 0 0 0
30/10/2017
14.03
 10,260 14.35 14.35 14.03 0 0 0
27/10/2017
14.35
 23,960 14.03 14.43 13.53 0 0 0
26/10/2017
14.03
 6,450 14.10 14.35 13.53 1,010 0 0.0
25/10/2017
14.10
 13,040 14.03 14.15 13.93 0 0 0
24/10/2017
14.03
 10,580 14.13 14.13 13.93 6,000 0 0.2
23/10/2017
14.13
 16,900 14.18 14.51 14.03 8,570 0 0.2
20/10/2017
14.18
 3,770 14.53 14.53 14.18 0 0 0
19/10/2017
14.53
 25,090 14.03 14.53 14.03 16,380 1,190 0.4
18/10/2017
14.03
 32,360 14.03 14.03 13.98 10,680 0 0.3
17/10/2017
14.03
 51,360 14.23 14.23 13.85 13,300 0 0.4
16/10/2017
14.23
 45,960 14.33 14.33 13.88 0 10 -0.0
13/10/2017
14.33
 12,370 14.13 14.33 14.03 20 0 0.0
12/10/2017
14.13
 9,330 14.23 14.25 14.08 0 0 0
11/10/2017
14.23
 10,310 14.43 14.43 14.03 0 10 -0.0
10/10/2017
14.43
 9,310 14.53 14.53 14.03 0 0 0
09/10/2017
14.53
 43,530 14.03 14.53 14.03 0 0 0
06/10/2017
14.03
 21,190 14.28 14.33 14.03 19,840 0 0.6
05/10/2017
14.28
 6,460 13.88 14.28 14.03 0 0 0
04/10/2017
13.88
 11,800 14.25 14.25 13.85 1,210 0 0.0
03/10/2017
14.25
 30,710 14.28 14.33 13.88 0 0 0
02/10/2017
14.28
 14,180 14.28 14.28 13.78 0 0 0
29/09/2017
14.28
 3,400 14.53 14.53 14.28 0 0 0
28/09/2017
14.53
 58,580 14.53 14.73 14.28 29,300 0 0.9
27/09/2017
14.53
 43,470 14.53 14.53 14.30 24,750 0 0.7
26/09/2017
14.53
 68,020 14.03 14.68 14.03 3,500 0 0.1
25/09/2017
14.03
 8,860 13.93 14.03 13.83 1,500 7,660 -0.2
22/09/2017
13.93
 11,880 14.03 14.03 13.88 1,400 0 0.0
21/09/2017
14.03
 30,380 14.03 14.23 13.93 0 15,060 -0.4
20/09/2017
14.03
 16,140 14.03 14.28 14.03 2,000 0 0.1
19/09/2017
14.03
 10,720 14.35 14.53 14.03 240 0 0.0
18/09/2017
14.35
 8,630 14.03 14.48 14.03 0 0 0
15/09/2017
14.03
 26,720 14.20 14.20 13.93 0 19,240 -0.5
14/09/2017
14.20
 18,110 14.15 14.20 14.03 0 10,000 -0.3
13/09/2017
14.15
 14,620 14.03 14.28 14.03 0 0 0
12/09/2017
14.03
 27,320 14.25 14.28 14.03 10,000 17,810 -0.2
11/09/2017
14.25
 7,750 14.13 14.28 14.13 2,000 0 0.1
08/09/2017
14.13
 23,690 14.46 14.46 14.13 0 21,570 -0.6
07/09/2017
14.46
 14,210 14.78 14.78 14.38 0 14,000 -0.4
06/09/2017
14.78
 12,100 14.78 15.03 14.53 320 1,000 -0.0
05/09/2017
14.78
 810 14.88 14.88 14.78 290 0 0.0
01/09/2017
14.88
 18,220 14.53 14.88 14.53 5,390 1,000 0.1
31/08/2017
14.53
 8,180 14.53 14.93 14.53 450 1,310 -0.0
30/08/2017
14.53
 1,740 14.83 14.83 14.53 0 1,000 -0.0
29/08/2017
14.83
 6,140 14.93 14.93 14.48 50 1,000 -0.0
28/08/2017
14.93
 1,330 14.93 14.93 14.53 20 1,000 -0.0
25/08/2017
14.93
 220 14.83 14.93 14.66 0 0 0
24/08/2017
14.83
 2,470 14.83 14.88 14.83 1,530 0 0.0
23/08/2017
14.83
 4,490 14.83 14.98 14.83 0 250 -0.0
22/08/2017
14.83
 6,250 14.83 14.98 14.56 0 1,010 -0.0
21/08/2017
14.83
 1,300 14.88 14.88 14.83 1,000 1,000 0
18/08/2017
14.88
 16,000 14.93 14.93 14.88 1,000 1,000 0
17/08/2017
14.93
 25,530 15.43 15.53 14.93 300 19,570 -0.6
16/08/2017
15.43
 13,480 15.08 15.53 15.03 0 12,000 -0.4
15/08/2017
15.08
 14,890 15.08 15.28 15.03 0 1,000 -0.0
14/08/2017
15.08
 5,750 15.08 15.36 15.08 0 1,000 -0.0
11/08/2017
15.08
 11,950 15.28 15.43 15.08 0 1,000 -0.0
10/08/2017
15.28
 5,800 15.43 15.43 15.28 0 1,000 -0.0
09/08/2017
15.43
 15,140 15.43 15.43 15.16 0 3,000 -0.1
08/08/2017
15.43
 6,380 15.43 15.43 15.38 20 0 0.0
07/08/2017
15.43
 4,820 15.58 15.68 15.43 1,420 0 0.0
04/08/2017
15.58
 1,030 15.58 15.58 15.53 0 0 0
03/08/2017
15.58
 9,770 15.73 15.73 15.53 20 0 0.0
02/08/2017
15.73
 70 15.78 15.78 15.73 0 0 0
01/08/2017
15.78
 300 15.68 15.78 15.68 0 0 0
31/07/2017
15.68
 210 15.53 15.68 15.68 210 0 0.0
28/07/2017
15.53
 7,850 15.53 15.78 15.53 0 5,890 -0.2
27/07/2017
15.53
 2,120 15.68 15.73 15.53 0 1,590 -0.0
26/07/2017
15.68
 5,700 15.66 15.78 15.68 0 1,000 -0.0
25/07/2017
15.66
 8,450 15.78 15.78 15.66 0 1,000 -0.0
24/07/2017
15.78
 7,150 15.96 15.96 15.78 1,150 0 0.0
21/07/2017
15.96
 10 15.78 15.96 15.96 0 0 0
20/07/2017
15.78
 14,720 15.78 16.28 15.78 6,000 0 0.2
19/07/2017
15.78
 520 16.18 16.18 15.78 0 0 0
18/07/2017
16.18
 1,500 16.18 16.18 15.88 0 200 -0.0
17/07/2017
16.18
 9,270 15.88 16.18 15.93 0 20 -0.0
14/07/2017
15.88
 11,910 15.83 16.03 15.53 0 0 0
13/07/2017
15.83
 8,940 15.91 15.91 15.53 0 0 0
12/07/2017
15.91
 1,000 15.91 15.96 15.48 300 0 0.0
11/07/2017
15.91
 16,340 15.53 16.01 15.43 2,800 0 0.1
10/07/2017
15.53
 7,650 15.93 15.93 15.53 0 2,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |