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)
14/02/2017
18.36
 7,340 18.22 18.36 18.04 5,220 0 0.2
13/02/2017
18.22
 8,240 18.04 18.31 17.94 400 0 0.0
10/02/2017
18.04
 15,320 17.90 18.04 17.74 2,890 0 0.1
09/02/2017
17.90
 19,770 17.90 17.90 17.71 13,120 290 0.5
08/02/2017
17.90
 20,620 17.71 17.92 17.57 7,000 0 0.3
07/02/2017
17.71
 45,670 17.81 17.81 17.57 0 0 0
06/02/2017
17.81
 11,640 17.71 17.94 17.62 0 0 0
03/02/2017
17.71
 17,870 17.60 17.71 17.57 1,040 0 0.0
02/02/2017
17.60
 14,600 17.81 17.99 17.53 0 0 0
25/01/2017
17.81
 1,310 17.94 17.99 17.81 30 0 0.0
24/01/2017
17.94
 9,530 17.78 17.94 17.76 0 0 0
23/01/2017
17.78
 2,530 17.94 17.94 17.78 0 0 0
20/01/2017
17.94
 2,020 17.94 17.99 17.94 0 20 -0.0
19/01/2017
17.94
 500 18.17 18.17 17.94 0 0 0
18/01/2017
18.17
 4,430 18.06 18.31 17.90 220 0 0.0
17/01/2017
18.06
 8,910 17.90 18.06 17.90 0 0 0
16/01/2017
17.90
 8,100 17.94 18.22 17.90 0 0 0
13/01/2017
17.94
 14,070 18.17 18.17 17.94 0 0 0
12/01/2017
18.17
 3,560 17.99 18.22 18.04 0 0 0
11/01/2017
17.99
 12,280 17.67 18.08 17.76 10,630 0 0.4
10/01/2017
17.67
 14,710 18.22 18.22 17.67 2,250 13,000 -0.4
09/01/2017
18.22
 4,130 18.15 18.45 17.99 90 2,000 -0.1
06/01/2017
18.15
 3,520 18.45 18.68 18.15 410 0 0.0
05/01/2017
18.45
 190 18.68 18.68 18.45 0 0 0
04/01/2017
18.68
 11,740 18.68 18.68 18.40 0 3,700 -0.1
03/01/2017
18.68
 800 18.82 18.82 18.04 0 0 0
30/12/2016
18.82
 7,030 18.84 18.91 18.45 2,400 0 0.1
29/12/2016
18.84
 10,110 18.45 18.84 18.04 0 0 0
28/12/2016
18.45
 6,310 18.40 18.45 18.29 0 0 0
27/12/2016
18.40
 3,200 18.45 18.45 18.40 0 0 0
26/12/2016
18.45
 14,960 19.12 19.12 18.27 1,010 0 0.0
23/12/2016
19.12
 0 19.12 19.12 19.12 0 0 0
22/12/2016
19.12
 8,020 18.54 19.12 17.90 0 0 0
21/12/2016
18.54
 410 19.14 19.14 18.54 0 0 0
20/12/2016
19.14
 1,920 19.35 19.35 18.73 0 0 0
19/12/2016
19.35
 3,980 18.91 19.35 18.54 0 3,960 -0.2
16/12/2016
18.91
 340 18.91 18.91 18.91 0 0 0
15/12/2016
18.91
 290 19.03 19.03 18.45 0 0 0
14/12/2016
19.03
 1,250 18.68 19.03 18.45 0 70 -0.0
13/12/2016
18.68
 3,480 19.05 19.14 17.99 2,970 0 0.1
12/12/2016
19.05
 1,100 18.91 19.05 18.73 90 0 0.0
09/12/2016
18.91
 5,400 19.24 19.24 18.27 2,000 0 0.1
08/12/2016
19.24
 0 19.24 19.24 19.24 0 0 0
07/12/2016
19.24
 3,660 18.68 19.24 18.91 2,000 0 0.1
06/12/2016
18.68
 1,210 18.91 19.37 18.68 0 0 0
05/12/2016
18.91
 19,850 19.33 19.33 18.91 19,620 0 0.8
02/12/2016
19.33
 13,820 19.35 19.35 18.45 7,000 13,500 -0.3
01/12/2016
19.35
 7,320 19.24 19.37 19.24 4,000 2,230 0.1
30/11/2016
19.24
 11,920 18.45 19.24 18.22 2,000 3,000 -0.0
29/11/2016
18.45
 9,640 18.50 18.50 18.29 2,000 1,750 0.0
28/11/2016
18.50
 8,360 19.19 19.19 18.50 4,500 3,000 0.1
25/11/2016
19.19
 140 19.28 19.28 18.73 0 0 0
24/11/2016
19.28
 11,270 19.28 19.28 19.14 0 0 0
23/11/2016
19.28
 8,160 19.33 19.37 18.87 3,000 0 0.1
22/11/2016
19.33
 24,630 19.33 19.37 19.14 12,900 2,330 0.4
21/11/2016
19.33
 720 19.37 19.37 18.50 0 0 0
18/11/2016
19.37
 200 19.37 19.37 19.37 0 0 0
17/11/2016
19.37
 600 19.37 19.37 19.37 0 600 -0.0
16/11/2016
19.37
 13,260 19.28 19.37 18.89 0 9,530 -0.4
15/11/2016
19.28
 130 19.37 19.37 18.96 0 0 0
14/11/2016
19.37
 25,800 19.00 19.37 19.14 21,170 6,000 0.6
11/11/2016
19.00
 18,050 19.05 19.05 18.77 0 0 0
10/11/2016
19.05
 10,000 18.70 19.37 18.73 0 590 -0.0
09/11/2016
18.70
 18,010 19.10 19.10 18.22 13,400 0 0.5
08/11/2016
19.10
 20 18.77 19.10 18.77 0 0 0
07/11/2016
18.77
 22,490 18.73 19.14 18.77 16,000 0 0.7
04/11/2016
18.73
 5,490 18.68 18.73 18.68 0 0 0
03/11/2016
18.68
 7,600 19.37 19.37 18.68 3,700 70 0.2
02/11/2016
19.37
 7,020 18.54 19.37 18.54 2,710 400 0.1
01/11/2016
18.54
 3,740 18.54 18.64 18.45 1,000 0 0.0
31/10/2016
18.54
 35,340 18.73 18.77 18.45 9,600 20,000 -0.4
28/10/2016
18.73
 22,000 18.40 18.73 18.45 9,500 0 0.4
27/10/2016
18.40
 12,010 18.45 18.50 18.22 330 0 0.0
26/10/2016
18.45
 5,290 18.31 18.66 18.08 2,400 0 0.1
25/10/2016
18.31
 71,400 18.73 18.73 17.99 16,180 0 0.6
24/10/2016
18.73
 33,970 18.96 18.96 18.68 7,740 4,930 0.1
21/10/2016
18.96
 22,790 18.91 19.14 18.68 15,000 5,000 0.4
20/10/2016
18.91
 30,520 19.37 19.37 18.91 2,400 10 0.1
19/10/2016
19.37
 33,890 19.47 19.47 18.91 800 0 0.0
18/10/2016
19.47
 93,510 20.30 20.30 19.24 6,640 0 0.3
17/10/2016
20.30
 7,340 20.20 20.53 19.83 0 0 0
14/10/2016
20.20
 11,860 20.20 20.20 19.83 0 0 0
13/10/2016
20.20
 3,280 20.11 20.53 20.11 0 0 0
12/10/2016
20.11
 32,040 20.30 20.76 20.11 0 0 0
11/10/2016
20.30
 42,470 19.88 20.30 19.74 3,000 0 0.1
10/10/2016
19.88
 25,760 20.76 20.76 19.88 0 0 0
07/10/2016
20.76
 32,180 20.53 21.22 20.34 0 0 0
06/10/2016
20.53
 58,350 20.67 21.22 20.53 1,000 6,000 -0.2
05/10/2016
20.67
 182,900 19.37 20.71 19.28 14,000 27,150 -0.6
04/10/2016
19.37
 46,890 19.47 19.51 19.24 1,200 0 0.1
03/10/2016
19.47
 20,570 19.51 19.51 19.19 0 0 0
30/09/2016
19.51
 41,910 19.56 19.65 19.42 0 0 0
29/09/2016
19.56
 151,190 18.82 19.63 18.91 2,000 8,400 -0.3
28/09/2016
18.82
 41,830 18.77 18.91 18.68 10,000 0 0.4
27/09/2016
18.77
 41,830 19.24 19.37 18.64 3,000 0 0.1
26/09/2016
19.24
 39,270 18.59 19.60 18.50 14,650 13,000 0.1
23/09/2016
18.59
 30,410 19.28 19.28 18.59 0 0 0
22/09/2016
19.28
 15,470 19.28 19.33 19.00 0 0 0
21/09/2016
19.28
 34,850 19.14 19.37 18.91 14,850 0 0.6
20/09/2016
19.14
 18,340 19.19 19.19 18.91 12,850 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |