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
(2024-08-19) 		-1.90 -5.14% 4,238,400 -225,239 -8.0
34.75
37.15
35.20
2 tháng
(2024-07-22) 		-1 -2.77% 15,712,700 -221,339 -7.8
34.45
39.20
35.20
3 tháng
(2024-06-20) 		2.10 6.36% 23,593,000 -117,663 -4.2
32
39.20
35.20
6 tháng
(2024-03-22) 		0.10 0.29% 55,230,100 -386,080 -11.5
29.70
39.20
35.20
12 tháng
(2023-09-25) 		3.75 11.96% 81,042,400 -3,431,400 -109.2
25.70
39.20
35.20
24 tháng
(2022-09-29) 		9.07 34.87% 111,033,800 -1,406,113 -49.7
14.15
39.20
35.20
36 tháng
(2021-10-04) 		8.50 31.94% 192,158,400 -1,309,150 -46.1
14.15
39.20
35.20
60 tháng
(2019-10-15) 		21.61 160.15% 246,855,730 -5,299,550 -135.3
11.54
39.20
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
28.88
 140,800 28.37 28.88 28.44 38,000 5,500 1.3
06/07/2023
28.37
 98,100 28.66 28.88 28.37 28,000 100 1.1
05/07/2023
28.66
 114,200 28.59 28.88 28.44 29,900 1,000 1.1
04/07/2023
28.59
 191,700 28.12 28.66 28.12 42,500 600 1.6
03/07/2023
28.12
 96,400 28.30 28.55 26.76 24,500 3,400 0.8
30/06/2023
28.30
 93,100 28.44 28.63 28.22 29,600 0 1.1
29/06/2023
28.44
 154,400 28.19 28.66 28.15 24,300 3,000 0.8
28/06/2023
28.19
 168,300 27.86 28.52 28.04 25,200 500 0.9
27/06/2023
27.86
 152,300 27.49 27.93 27.57 31,700 3,700 1.1
26/06/2023
27.49
 237,300 27.09 27.93 27.02 40,000 11,600 1.1
23/06/2023
27.09
 205,900 26.39 27.49 26.39 30,400 4,700 1.0
22/06/2023
26.39
 196,300 26.03 27.13 26.25 32,100 5,600 1.0
21/06/2023
26.03
 283,200 25.66 26.36 25.81 32,300 4,100 1.0
20/06/2023
25.66
 253,600 24.71 25.66 24.56 37,000 0 1.3
19/06/2023
24.71
 84,000 24.85 24.85 24.63 32,700 0 1.1
16/06/2023
24.85
 24,600 24.71 25.07 24.67 10,000 400 0.3
15/06/2023
24.71
 120,400 24.56 25.00 24.41 33,100 1,600 1.1
14/06/2023
24.56
 72,600 24.71 24.93 24.34 39,200 2,800 1.2
13/06/2023
24.71
 19,900 24.82 25.07 24.60 0 300 -0.0
12/06/2023
24.82
 118,200 24.67 24.85 24.41 49,900 900 1.6
09/06/2023
24.67
 21,900 24.74 24.93 24.19 0 1,200 -0.0
08/06/2023
24.74
 45,600 24.45 25.00 24.45 100 400 -0.0
07/06/2023
24.45
 109,500 24.49 24.52 24.19 50,100 1,500 1.6
06/06/2023
24.49
 14,700 24.52 24.74 24.05 400 1,800 -0.0
05/06/2023
24.52
 21,400 24.56 24.78 23.86 200 1,500 -0.0
02/06/2023
24.56
 120,800 23.97 24.56 23.75 400 400 -0.0
01/06/2023
23.97
 26,900 23.97 24.05 23.75 0 1,600 -0.1
31/05/2023
23.97
 60,600 23.83 24.05 23.53 700 1,500 -0.0
30/05/2023
23.83
 45,600 23.39 23.83 23.39 2,700 0 0.1
29/05/2023
23.39
 34,100 23.42 23.75 23.09 100 1,100 -0.0
26/05/2023
23.42
 26,600 23.09 23.46 23.09 200 400 -0.0
25/05/2023
23.09
 60,600 22.87 23.09 22.69 500 0 0.0
24/05/2023
22.87
 46,000 22.95 23.06 22.65 1,000 0 0.0
23/05/2023
22.95
 54,800 22.80 23.09 22.73 0 3,100 -0.1
22/05/2023
22.80
 44,500 22.43 22.80 22.40 0 1,300 -0.0
19/05/2023
22.43
 67,300 22.36 22.69 22.21 0 3,800 -0.1
18/05/2023
22.36
 114,100 21.70 22.36 21.77 2,100 0 0.1
17/05/2023
21.70
 83,800 21.41 21.88 21.26 0 1,200 -0.0
16/05/2023
21.41
 54,900 21.26 21.63 21.11 30,000 500 0.9
15/05/2023
21.26
 41,300 21.41 21.70 21.11 0 5,100 -0.1
12/05/2023
21.41
 94,200 21.19 21.41 21.15 41,600 0 1.2
11/05/2023
21.19
 20,000 21.19 21.26 20.93 5,400 0 0.2
10/05/2023
21.19
 28,400 20.97 21.19 20.93 0 0 0
09/05/2023
20.97
 14,300 21.22 21.48 20.97 2,900 0 0.1
08/05/2023
21.22
 91,500 21.11 21.33 21.15 55,500 0 1.6
05/05/2023
21.11
 11,300 20.89 21.26 20.82 0 200 -0.0
04/05/2023
20.89
 170,200 21.41 21.44 20.67 1,100 23,600 -0.6
28/04/2023
21.41
 17,300 21.48 21.48 21.22 3,100 100 0.1
27/04/2023
21.48
 62,900 21.30 21.48 20.89 500 100 0.0
26/04/2023
21.30
 45,700 21.26 21.30 20.75 0 2,300 -0.1
25/04/2023
21.26
 64,100 21.37 21.41 20.67 0 1,300 -0.0
24/04/2023
21.37
 44,700 21.48 21.48 21.04 0 1,700 -0.0
21/04/2023
21.48
 41,200 21.41 21.63 21.26 0 1,200 -0.0
20/04/2023
21.41
 132,700 20.89 21.55 20.82 3,900 0 0.1
19/04/2023
20.89
 66,800 20.86 20.89 20.64 500 4,000 -0.1
18/04/2023
20.86
 61,200 20.42 20.86 20.45 1,200 0 0.0
17/04/2023
20.42
 75,800 20.45 20.97 20.16 0 22,600 -0.6
14/04/2023
20.45
 115,700 20.75 21.04 20.45 200 24,700 -0.7
13/04/2023
20.75
 211,300 20.71 20.75 20.31 0 100 -0.0
12/04/2023
20.71
 138,900 21.11 21.37 20.56 0 32,000 -0.9
11/04/2023
21.11
 71,400 20.97 21.26 20.93 0 2,700 -0.1
10/04/2023
20.97
 270,500 20.31 21.00 20.23 79,700 15,300 1.8
07/04/2023
20.31
 28,900 20.31 20.38 20.27 1,900 0 0.1
06/04/2023
20.31
 94,000 20.23 20.53 20.23 2,100 0 0.1
05/04/2023
20.23
 38,400 20.16 20.45 20.12 700 2,100 -0.0
04/04/2023
20.16
 54,300 20.23 20.49 20.16 0 7,800 -0.2
03/04/2023
20.23
 96,800 20.09 20.53 20.23 3,300 0 0.1
31/03/2023
20.09
 35,800 20.16 20.38 20.01 0 600 -0.0
30/03/2023
20.16
 26,900 20.38 20.53 19.94 0 100 -0.0
29/03/2023
20.38
 24,900 20.38 20.53 19.83 0 100 -0.0
28/03/2023
20.38
 83,100 20.31 20.53 20.16 40,000 0 1.1
27/03/2023
20.31
 23,700 20.16 20.31 19.98 15,500 0 0.4
24/03/2023
20.16
 46,900 19.94 20.16 19.94 24,200 700 0.6
23/03/2023
19.94
 24,300 20.16 20.16 19.50 10,800 1,300 0.3
22/03/2023
20.16
 5,100 20.05 20.16 20.01 100 300 -0.0
21/03/2023
20.05
 44,700 20.05 20.09 19.90 22,300 600 0.9
20/03/2023
20.05
 75,200 20.20 20.27 19.79 33,400 2,600 0.8
17/03/2023
20.20
 56,400 20.20 20.49 20.16 25,800 400 0.7
16/03/2023
20.20
 29,900 20.60 20.60 20.09 28,000 2,400 0.7
15/03/2023
20.60
 81,900 20.23 20.60 20.27 48,500 200 1.4
14/03/2023
20.23
 99,600 20.34 20.42 20.01 43,800 4,900 1.1
13/03/2023
20.34
 72,200 20.49 20.49 20.09 28,500 200 0.8
10/03/2023
20.49
 59,200 20.67 20.67 20.27 34,800 0 1.0
09/03/2023
20.67
 94,300 20.67 20.89 20.53 46,100 0 1.3
08/03/2023
20.67
 48,500 20.78 20.78 20.53 23,900 1,800 0.6
07/03/2023
20.78
 118,000 20.49 20.78 20.16 58,000 2,500 1.6
06/03/2023
20.49
 40,200 20.42 20.93 20.31 15,800 700 0.4
03/03/2023
20.42
 76,200 20.53 20.75 20.42 38,800 500 1.1
02/03/2023
20.53
 90,600 21.11 21.11 20.38 1,200 26,600 -0.7
01/03/2023
21.11
 201,400 20.20 21.11 20.09 86,700 200 2.5
28/02/2023
20.20
 62,900 20.09 20.45 19.94 32,000 400 0.9
27/02/2023
20.09
 144,800 20.53 20.53 19.87 71,700 700 1.9
24/02/2023
20.53
 87,700 20.75 20.75 20.09 34,000 1,900 0.9
23/02/2023
20.75
 94,700 20.75 20.78 19.98 400 6,700 -0.2
22/02/2023
20.75
 231,900 20.27 21.26 19.87 83,000 0 2.3
21/02/2023
20.27
 95,400 20.27 20.27 20.05 47,700 0 1.3
20/02/2023
20.27
 98,900 19.61 20.27 19.50 45,400 0 1.3
17/02/2023
19.61
 27,300 19.79 19.79 19.32 10,000 100 0.3
16/02/2023
19.79
 52,700 19.21 20.01 19.21 27,100 100 0.7
15/02/2023
19.21
 42,600 18.95 19.21 18.91 20,500 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |