CTCP CNG Việt Nam (cng)

35.10
0.15
(0.43%)
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)
26/04/2022
26.46
 525,200 24.74 26.46 23.01 39,100 3,800 1.2
25/04/2022
24.74
 471,400 26.57 26.57 24.74 15,400 3,800 0.4
22/04/2022
26.57
 843,200 28.54 28.74 26.57 7,900 4,300 0.1
21/04/2022
28.54
 713,200 30.68 30.68 28.54 3,400 71,600 -2.9
20/04/2022
30.68
 446,000 31.37 32.75 30.47 27,400 4,500 1.0
19/04/2022
31.37
 386,900 31.72 33.93 31.09 4,600 15,900 -0.5
18/04/2022
31.72
 669,700 29.71 31.78 29.92 7,100 3,700 0.2
15/04/2022
29.71
 661,800 29.64 31.65 29.71 4,900 8,900 -0.1
14/04/2022
29.64
 369,900 27.71 29.64 28.36 4,300 4,800 -0.0
13/04/2022
27.71
 313,600 25.91 27.71 26.26 4,100 0 0.2
12/04/2022
25.91
 257,200 27.47 28.12 25.91 2,400 6,900 -0.2
08/04/2022
27.47
 513,000 28.81 28.81 27.43 2,800 4,000 -0.0
07/04/2022
28.81
 270,400 29.12 29.57 27.64 3,700 100 0.1
06/04/2022
29.12
 608,900 27.60 29.23 27.98 10,900 5,900 0.2
05/04/2022
27.60
 626,100 25.81 27.60 25.95 5,100 700 0.2
04/04/2022
25.81
 127,600 25.77 26.02 25.46 3,600 0 0.1
01/04/2022
25.77
 131,100 25.57 25.91 25.15 1,200 100 0.0
31/03/2022
25.57
 112,600 25.84 26.08 25.36 900 4,000 -0.1
30/03/2022
25.84
 163,300 26.57 26.57 25.57 0 14,700 -0.6
29/03/2022
26.57
 248,300 26.33 26.95 25.98 0 5,800 -0.2
28/03/2022
26.33
 294,100 25.15 26.60 25.01 4,300 4,900 -0.0
25/03/2022
25.15
 111,000 24.91 25.26 24.91 25,000 1,500 0.9
24/03/2022
24.91
 115,500 24.88 25.39 24.81 0 3,900 -0.1
23/03/2022
24.88
 181,700 25.08 25.43 24.53 5,800 6,100 -0.0
22/03/2022
25.08
 146,700 24.74 25.32 24.77 7,500 10,000 -0.1
21/03/2022
24.74
 123,400 24.63 24.77 24.25 38,100 0 1.4
18/03/2022
24.63
 101,100 24.18 25.15 24.56 5,400 25,200 -0.7
17/03/2022
24.18
 101,700 24.29 24.53 24.05 100 3,100 -0.1
16/03/2022
24.29
 183,100 24.39 24.60 23.73 12,800 0 0.4
15/03/2022
24.39
 237,700 24.01 24.43 23.08 17,800 9,700 0.3
14/03/2022
24.01
 488,200 25.36 25.36 24.01 19,300 6,700 0.5
11/03/2022
25.36
 633,500 26.95 26.95 25.08 12,300 7,600 0.2
10/03/2022
26.95
 245,800 27.64 27.64 26.33 16,800 0 0.7
09/03/2022
27.64
 624,700 27.29 28.74 25.57 4,900 7,400 -0.1
08/03/2022
27.29
 528,600 28.16 28.74 26.60 5,700 56,200 -2.0
07/03/2022
28.16
 660,000 26.33 28.16 27.29 1,900 50,500 -2.0
04/03/2022
26.33
 271,400 26.50 27.67 26.29 0 26,300 -1.0
03/03/2022
26.50
 888,500 24.77 26.50 24.77 4,300 21,200 -0.6
02/03/2022
24.77
 299,900 24.67 25.77 24.77 1,800 7,200 -0.2
01/03/2022
24.67
 313,400 24.67 25.29 24.32 5,600 5,700 -0.0
28/02/2022
24.67
 342,700 24.60 25.57 24.29 5,200 100 0.2
25/02/2022
24.60
 284,600 25.22 25.22 24.36 100 800 -0.0
24/02/2022
25.22
 713,400 24.94 26.08 24.88 4,900 45,300 -1.5
23/02/2022
24.94
 493,500 24.25 25.29 23.98 0 24,200 -0.9
22/02/2022
24.25
 486,700 23.49 24.39 23.56 0 27,400 -1.0
21/02/2022
23.49
 202,500 23.04 23.80 23.18 500 14,500 -0.5
18/02/2022
23.04
 229,900 22.80 23.29 22.66 8,700 3,100 0.2
17/02/2022
22.80
 210,800 22.73 23.39 22.49 6,400 1,300 0.2
16/02/2022
22.73
 134,800 23.15 23.15 22.53 2,900 2,500 0.0
15/02/2022
23.15
 396,300 23.29 24.46 23.15 500 8,500 -0.3
14/02/2022
23.29
 456,700 21.77 23.29 22.01 2,700 41,100 -1.3
11/02/2022
21.77
 66,400 21.97 22.04 21.66 15,500 0 0.5
10/02/2022
21.97
 181,200 21.83 22.11 21.70 19,200 0 0.6
09/02/2022
21.83
 157,100 21.70 22.11 21.59 1,000 0 0.0
08/02/2022
21.70
 113,600 21.66 21.94 21.42 6,200 0 0.2
07/02/2022
21.66
 99,900 20.45 21.80 20.73 8,800 500 0.3
28/01/2022
20.45
 82,500 20.73 21.14 20.04 900 3,200 -0.1
27/01/2022
20.73
 39,800 20.52 20.73 20.45 0 3,900 -0.1
26/01/2022
20.52
 58,100 20.80 20.80 20.49 4,000 5,000 -0.0
25/01/2022
20.80
 95,000 20.73 20.94 20.18 9,300 4,200 0.2
24/01/2022
20.73
 87,900 20.87 21.01 20.35 0 6,200 -0.2
21/01/2022
20.87
 59,200 20.90 21.07 20.80 3,200 1,300 0.1
20/01/2022
20.90
 69,800 20.25 21.14 20.21 13,800 3,400 0.3
19/01/2022
20.25
 72,500 20.25 20.66 20.11 5,100 2,200 0.1
18/01/2022
20.25
 153,600 20.66 20.66 20.11 10,000 10,000 -0.0
17/01/2022
20.66
 41,500 20.66 21.07 20.59 26,600 8,400 0.5
14/01/2022
20.66
 141,700 20.73 20.94 19.55 61,600 0 1.8
13/01/2022
20.73
 132,300 20.97 21.42 20.59 45,400 11,700 1.0
12/01/2022
20.97
 149,400 20.35 21.07 20.28 2,000 3,200 -0.0
11/01/2022
20.35
 127,800 20.83 20.87 20.31 11,300 3,700 0.2
10/01/2022
20.83
 219,200 21.80 21.87 20.83 800 11,800 -0.3
07/01/2022
21.80
 162,400 21.70 22.04 21.56 700 100 0.0
06/01/2022
21.70
 145,100 22.08 22.08 21.70 1,500 1,800 -0.0
05/01/2022
22.08
 389,000 21.66 22.35 21.73 6,000 3,100 0.1
04/01/2022
21.66
 176,600 20.83 21.77 20.87 2,200 0 0.1
31/12/2021
20.83
 104,500 20.94 21.01 20.73 0 1,500 -0.0
30/12/2021
20.94
 110,500 20.73 21.04 20.45 100 3,900 -0.1
29/12/2021
20.73
 108,700 20.73 20.73 20.25 100 2,700 -0.1
28/12/2021
20.73
 126,000 21.07 21.07 20.73 1,000 1,000 0
27/12/2021
21.07
 87,600 21.01 21.32 19.55 500 5,600 -0.2
24/12/2021
21.01
 68,700 21.21 21.35 20.90 0 0 0
23/12/2021
21.21
 275,400 20.69 21.59 20.76 700 22,500 -0.7
22/12/2021
20.69
 248,400 20.38 21.28 20.69 5,200 400 0.1
21/12/2021
20.38
 141,300 20.14 20.94 19.90 900 3,200 -0.1
20/12/2021
20.14
 127,600 20.83 20.83 20.04 2,400 10,400 -0.2
17/12/2021
20.83
 95,100 20.73 21.01 20.59 0 2,200 -0.1
16/12/2021
20.73
 147,000 20.66 21.14 20.73 0 1,800 -0.1
15/12/2021
20.66
 87,400 20.87 20.94 20.45 500 3,500 -0.1
14/12/2021
20.87
 93,600 21.01 21.01 20.66 600 5,500 -0.1
13/12/2021
21.01
 120,000 20.97 21.39 20.83 300 0 0.0
10/12/2021
20.97
 152,400 21.01 21.14 20.73 1,000 0 0.0
09/12/2021
21.01
 121,300 20.31 21.32 20.25 4,500 0 0.1
08/12/2021
20.31
 66,000 19.87 20.52 20.04 2,100 300 0.1
07/12/2021
19.87
 143,300 19.42 19.97 19.35 17,800 0 0.5
06/12/2021
19.42
 233,500 20.87 20.87 19.42 6,500 8,400 -0.1
03/12/2021
20.87
 159,200 21.42 21.56 20.83 2,800 22,700 -0.6
02/12/2021
21.42
 126,800 21.70 21.77 21.25 200 17,700 -0.5
01/12/2021
21.70
 154,700 21.28 22.01 20.87 2,200 26,200 -0.7
30/11/2021
21.28
 135,600 21.01 22.04 21.14 100 1,700 -0.0
29/11/2021
21.01
 220,300 21.56 21.56 20.73 5,300 2,300 0

Chính sách bảo mật | Điều khoản sử dụng |