CTCP CNG Việt Nam (cng)

34.95
-0.25
(-0.71%)
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)
20/11/2013
10.38
 34,840 10.35 10.38 10.28 30 0 0.0
19/11/2013
10.35
 18,270 10.28 10.35 10.25 0 0 0
18/11/2013
10.28
 46,820 10.15 10.28 10.01 3,500 0 0.1
15/11/2013
10.15
 46,560 10.15 10.15 10.08 0 560 -0.0
14/11/2013
10.15
 69,510 10.45 10.45 10.15 1,000 0 0.0
13/11/2013
10.45
 5,020 10.45 10.48 10.45 0 0 0
12/11/2013
10.45
 20,290 10.52 10.55 10.42 0 0 0
11/11/2013
10.52
 3,050 10.45 10.62 10.42 990 430 0.0
08/11/2013
10.45
 10,520 10.48 10.48 10.38 0 0 0
07/11/2013
10.48
 14,140 10.55 10.55 10.42 0 0 0
06/11/2013
10.55
 7,130 10.55 10.62 10.48 0 0 0
05/11/2013
10.55
 20,530 10.48 10.55 10.42 1,200 570 0.0
04/11/2013
10.48
 18,910 10.65 10.65 10.48 3,920 1,000 0.1
01/11/2013
10.65
 8,940 10.65 10.65 10.42 0 500 -0.0
31/10/2013
10.65
 9,170 10.62 10.65 10.48 0 430 -0.0
30/10/2013
10.62
 22,710 10.55 10.62 10.42 6,720 70 0.2
29/10/2013
10.55
 4,950 10.45 10.55 10.42 0 0 0
28/10/2013
10.45
 38,690 10.59 10.65 10.45 0 0 0
25/10/2013
10.59
 25,540 10.69 10.72 10.48 0 500 -0.0
24/10/2013
10.69
 24,850 10.72 10.72 10.52 500 0 0.0
23/10/2013
10.72
 35,880 10.79 10.79 10.52 2,500 0 0.1
22/10/2013
10.79
 63,930 10.75 10.79 10.59 500 0 0.0
21/10/2013
10.75
 55,620 10.48 10.75 10.48 500 0 0.0
18/10/2013
10.48
 17,480 10.48 10.62 10.45 500 0 0.0
17/10/2013
10.48
 43,180 10.62 10.69 10.42 600 0 0.0
16/10/2013
10.62
 36,200 10.45 10.72 10.45 0 0 0
15/10/2013
10.45
 13,010 10.55 10.55 10.38 1,630 0 0.1
14/10/2013
10.55
 9,330 10.59 10.59 10.42 0 0 0
11/10/2013
10.59
 16,760 10.55 10.65 10.52 10,580 0 0.3
10/10/2013
10.55
 17,750 10.55 10.65 10.42 300 0 0.0
09/10/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 125/27 (Volume + 21.60%, Ratio=0.22)
09/10/2013
10.55
 89,950 10.04 10.65 10.45 12,570 0 0.4
08/10/2013
10.04
 51,610 10.12 10.15 10.01 500 0 0.0
07/10/2013
10.12
 48,810 10.10 10.15 10.07 500 0 0.0
04/10/2013
10.10
 30,470 10.07 10.12 10.01 1,030 680 0.0
03/10/2013
10.07
 62,240 10.15 10.15 10.01 0 0 0
02/10/2013
10.15
 48,840 9.93 10.15 9.93 10,970 0 0.4
01/10/2013
9.93
 31,190 9.98 10.01 9.93 606,800 604,800 0.1
30/09/2013
9.98
 30,180 9.98 10.07 9.90 0 0 0
27/09/2013
9.98
 40,040 10.01 10.04 9.90 2,500 0 0.1
26/09/2013
10.01
 29,330 10.10 10.15 9.96 2,000 0 0.1
25/09/2013
10.10
 16,660 9.96 10.15 9.96 0 500 -0.0
24/09/2013
9.96
 34,500 9.68 9.98 9.68 0 0 0
23/09/2013
9.68
 8,620 9.68 9.73 9.65 500 0 0.0
20/09/2013
9.68
 10,500 9.68 9.71 9.65 500 0 0.0
19/09/2013
9.68
 22,570 9.62 9.87 9.62 3,320 1,600 0.1
18/09/2013
9.62
 16,150 9.73 9.73 9.62 0 0 0
17/09/2013
9.73
 21,620 9.73 9.73 9.62 0 70 -0.0
16/09/2013
9.73
 6,430 9.71 9.85 9.62 0 0 0
13/09/2013
9.71
 17,980 9.65 9.73 9.68 4,400 2,300 0.1
12/09/2013
9.65
 12,570 9.73 9.73 9.57 0 520 -0.0
11/09/2013
9.73
 18,040 9.98 10.01 9.71 500 2,500 -0.1
10/09/2013
9.98
 57,360 10.01 10.01 9.73 0 6,000 -0.2
09/09/2013
10.01
 17,900 10.21 10.21 9.76 0 3,000 -0.1
06/09/2013
10.21
 16,470 10.21 10.29 10.12 330 100 0.0
05/09/2013
10.21
 14,800 10.04 10.29 10.01 0 0 0
04/09/2013
10.04
 9,020 9.96 10.04 9.87 1,000 0 0.0
03/09/2013
9.96
 14,320 10.07 10.10 9.96 300 0 0.0
30/08/2013
10.07
 49,260 10.04 10.07 9.93 20 5,000 -0.2
29/08/2013
10.04
 17,840 10.07 10.26 9.96 1,030 0 0.0
28/08/2013
10.07
 19,780 10.18 10.24 9.85 0 0 0
27/08/2013
10.18
 50,120 10.37 10.37 10.15 0 0 0
26/08/2013
10.37
 49,920 10.37 10.37 10.10 2,700 0 0.1
23/08/2013
10.37
 68,170 10.29 10.51 10.15 20 0 0.0
22/08/2013
10.29
 91,580 10.24 10.46 10.21 2,000 3,000 -0.0
21/08/2013
10.24
 94,510 10.10 10.29 10.01 3,000 0 0.1
20/08/2013
10.10
 137,220 9.73 10.24 9.71 0 0 0
19/08/2013
9.73
 55,050 9.60 9.73 9.60 3,000 0 0.1
16/08/2013
9.60
 29,670 9.65 9.73 9.57 0 10,000 -0.3
15/08/2013
9.65
 17,000 9.54 9.65 9.54 0 1,000 -0.0
14/08/2013
9.54
 27,210 9.46 9.54 9.43 0 5,600 -0.2
13/08/2013
9.46
 19,230 9.51 9.60 9.46 0 3,330 -0.1
12/08/2013
9.51
 36,360 9.54 9.60 9.46 4,500 1,000 0.1
09/08/2013
9.54
 85,010 9.46 9.60 9.37 0 0 0
08/08/2013
9.46
 13,080 9.54 9.60 9.35 100 50 0.0
07/08/2013
9.54
 52,890 9.71 9.73 9.46 4,060 1,000 0.1
06/08/2013
9.71
 107,540 9.29 9.79 9.18 17,790 1,000 0.6
05/08/2013
9.29
 27,310 9.26 9.46 9.26 10 0 0.0
02/08/2013
9.26
 22,160 9.07 9.32 9.18 9,000 0 0.3
01/08/2013
9.07
 27,970 9.12 9.29 9.07 0 530 -0.0
31/07/2013
9.12
 13,680 9.12 9.12 8.76 0 0 0
30/07/2013
9.12
 11,250 8.96 9.18 8.79 0 800 -0.0
29/07/2013
8.96
 32,420 8.76 9.09 8.84 2,000 0 0.1
26/07/2013
8.76
 20,740 8.71 8.90 8.68 5,000 0 0.2
25/07/2013
8.71
 14,390 8.71 8.76 8.54 590 0 0.0
24/07/2013
8.71
 17,540 8.79 8.79 8.48 2,000 0 0.1
23/07/2013
8.79
 21,210 8.76 8.87 8.76 2,410 0 0.1
22/07/2013
8.76
 19,870 9.15 9.15 8.76 500 10 0.0
19/07/2013
9.15
 53,570 9.09 9.18 8.96 2,000 0 0.1
18/07/2013
9.09
 59,670 8.90 9.18 8.98 300 500 -0.0
17/07/2013
8.90
 166,980 8.48 8.90 8.57 10 20,000 -0.6
16/07/2013
8.48
 30,090 8.43 8.54 8.37 500 0 0.0
15/07/2013
8.43
 16,830 8.48 8.62 8.40 3,190 0 0.1
12/07/2013
8.48
 10,720 8.46 8.57 8.37 7,010 0 0.2
11/07/2013
8.46
 6,310 8.23 8.46 8.26 0 0 0
10/07/2013
8.23
 13,930 8.48 8.48 8.23 0 0 0
09/07/2013
8.48
 3,460 8.59 8.59 8.26 0 0 0
08/07/2013
8.59
 18,370 8.62 8.68 8.46 2,160 0 0.1
05/07/2013
8.62
 68,240 8.46 8.76 8.46 840 10 0.0
04/07/2013
8.46
 63,120 8.18 8.57 8.15 5,600 0 0.2
03/07/2013
8.18
 18,260 8.18 8.29 8.18 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |