CTCP CNG Việt Nam (cng)

34.95
0
(0%)
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)
07/07/2021
16.75
 314,100 16.62 16.75 15.97 27,400 500 0.7
06/07/2021
16.62
 482,900 16.69 17.34 16.62 2,900 4,800 -0.1
05/07/2021
16.69
 452,400 16.33 16.82 16.43 1,700 1,600 -0.0
02/07/2021
16.33
 393,100 15.71 16.66 16.07 7,100 13,500 -0.2
01/07/2021
15.71
 124,400 15.78 15.94 15.58 2,000 1,600 0.0
30/06/2021
15.78
 172,600 15.78 15.97 15.71 300 20,000 -0.5
29/06/2021
15.78
 275,500 15.58 15.97 15.39 400 2,800 -0.1
28/06/2021
15.58
 113,300 15.39 15.68 15.52 4,000 1,000 0.1
25/06/2021
15.39
 61,900 15.32 15.45 15.32 2,000 0 0.0
24/06/2021
15.32
 110,700 15.39 15.48 15.32 2,500 0 0.1
23/06/2021
15.39
 172,700 15.65 15.65 15.35 0 2,100 -0.0
22/06/2021
15.65
 206,200 15.74 15.97 15.52 0 33,000 -0.8
21/06/2021
15.74
 147,800 15.65 15.97 15.52 3,100 26,400 -0.6
18/06/2021
15.65
 305,400 15.26 15.71 15.19 4,600 0 0.1
17/06/2021
15.26
 300,800 15.26 15.32 15.19 6,700 0 0.2
16/06/2021
15.26
 71,900 15.29 15.32 15.19 100 500 -0.0
15/06/2021
15.29
 205,100 14.99 15.52 14.99 57,400 0 1.3
14/06/2021
14.99
 176,900 15.26 15.32 14.99 800 800 -0.0
11/06/2021
15.26
 32,100 14.86 15.26 14.86 200 0 0.0
10/06/2021
14.86
 53,800 14.93 14.93 14.73 0 300 -0.0
09/06/2021
14.93
 79,600 14.99 15.32 14.73 5,800 2,600 0.1
08/06/2021
14.99
 122,000 15.32 15.32 14.93 22,100 100 0.5
07/06/2021
15.32
 132,300 15.61 15.65 14.60 3,700 0 0.1
04/06/2021
15.61
 162,500 15.32 15.65 14.73 54,000 0 1.2
03/06/2021
15.32
 147,700 14.99 15.45 14.99 7,100 0 0.2
02/06/2021
14.99
 103,100 14.86 15.12 14.86 13,600 0 0.3
01/06/2021
14.86
 207,300 14.18 15.12 14.41 0 3,100 -0.1
31/05/2021
14.18
 64,300 14.18 14.18 13.95 4,500 3,600 0.0
28/05/2021
14.18
 53,700 13.92 14.21 13.92 200 9,500 -0.2
27/05/2021
13.92
 64,100 14.28 14.28 13.92 0 2,000 -0.0
26/05/2021
14.28
 113,400 14.34 14.41 14.21 400 4,400 -0.1
25/05/2021
14.34
 66,100 14.41 14.67 14.34 2,600 500 0.0
24/05/2021
14.41
 194,200 14.08 14.47 14.08 11,500 0 0.3
21/05/2021
14.08
 200,400 13.69 14.21 13.69 6,500 22,000 -0.3
20/05/2021
13.69
 319,200 13.89 13.95 13.30 2,400 5,800 -0.1
19/05/2021
13.89
 118,600 13.85 14.08 13.85 0 1,500 -0.0
18/05/2021
13.85
 108,100 14.21 14.21 13.76 5,600 9,300 -0.1
17/05/2021
14.21
 111,100 14.15 14.60 14.08 3,000 33,700 -0.7
14/05/2021
14.15
 130,600 13.79 14.15 13.79 10,600 200 0.2
13/05/2021
13.79
 152,700 14.15 14.15 13.79 3,900 39,000 -0.7
12/05/2021
14.15
 98,600 13.79 14.21 13.79 7,100 44,900 -0.8
11/05/2021
13.79
 123,600 13.69 13.95 13.63 3,100 42,900 -0.8
10/05/2021
13.69
 107,600 14.02 14.02 13.56 16,600 28,600 -0.3
07/05/2021
14.02
 79,800 14.02 14.21 13.82 900 26,000 -0.5
06/05/2021
14.02
 102,200 14.41 14.51 14.02 2,900 25,200 -0.5
05/05/2021
14.41
 64,300 14.02 14.54 14.08 3,100 0 0.1
04/05/2021
14.02
 63,600 14.08 14.08 13.69 7,200 1,800 0.1
29/04/2021
14.08
 81,400 14.08 14.34 14.08 2,400 0 0.1
28/04/2021
14.08
 57,400 14.08 14.28 14.02 4,500 0 0.1
27/04/2021
14.08
 47,900 14.08 14.21 13.89 400 2,100 -0.0
26/04/2021
14.08
 87,400 14.54 14.60 14.08 15,900 9,500 0.1
23/04/2021
14.54
 65,400 14.70 14.70 13.69 4,600 4,600 -0.0
22/04/2021
14.70
 92,200 15.06 15.06 14.67 4,900 8,500 -0.1
20/04/2021
15.06
 183,000 14.90 15.12 14.67 6,500 4,700 0.0
19/04/2021
14.90
 189,000 14.99 15.12 14.67 5,700 2,300 0.1
16/04/2021
14.99
 147,600 15.12 15.26 14.67 0 7,200 -0.2
15/04/2021
15.12
 799,300 15.65 15.65 14.93 10,800 4,900 0.1
14/04/2021
15.65
 216,800 15.78 15.78 15.32 1,000 7,400 -0.2
13/04/2021
15.78
 274,000 15.78 15.94 15.55 4,300 7,600 -0.1
12/04/2021
15.78
 234,700 15.65 15.87 15.65 1,100 3,200 -0.1
09/04/2021
15.65
 433,000 15.32 15.84 15.35 6,900 93,200 -2.1
08/04/2021
15.32
 382,800 15.58 15.58 15.29 900 195,200 -4.6
07/04/2021
15.58
 319,700 15.52 15.65 15.12 0 166,500 -3.9
06/04/2021
15.52
 434,500 16.01 16.07 15.32 0 129,800 -3.1
05/04/2021
16.01
 395,200 16.04 16.30 15.97 27,400 199,200 -4.2
02/04/2021
16.04
 290,300 16.17 16.62 16.01 2,600 197,700 -4.8
01/04/2021
16.17
 139,500 15.58 16.17 15.45 4,900 10,000 -0.1
31/03/2021
15.58
 152,300 15.65 15.71 15.06 800 36,400 -0.9
30/03/2021
15.65
 88,200 15.65 15.65 15.52 4,800 45,600 -1.0
29/03/2021
15.65
 102,100 14.99 15.74 15.32 15,600 0 0.4
26/03/2021
14.99
 245,100 15.58 15.65 14.60 2,300 1,500 0.0
25/03/2021
15.58
 177,200 15.84 16.10 15.58 9,800 0 0.2
24/03/2021
15.84
 186,300 16.53 16.53 15.65 0 800 -0.0
23/03/2021
16.53
 174,100 16.53 16.62 16.10 3,900 400 0.1
22/03/2021
16.53
 97,800 16.62 16.62 16.23 5,100 12,000 -0.2
19/03/2021
16.62
 261,100 16.69 16.69 16.23 5,200 1,400 0.1
18/03/2021
16.69
 219,200 16.75 17.08 16.56 3,000 0 0.1
17/03/2021
16.75
 197,900 17.21 17.28 16.75 900 68,300 -1.8
16/03/2021
17.21
 334,500 17.02 17.73 16.75 3,000 155,700 -4.0
15/03/2021
17.02
 95,700 17.08 17.28 16.89 2,500 20,600 -0.5
12/03/2021
17.08
 155,000 17.02 17.15 16.95 200 12,000 -0.3
11/03/2021
17.02
 150,100 16.95 17.28 16.85 20,700 19,800 0.0
10/03/2021
16.95
 320,200 17.28 17.28 16.30 1,200 1,700 -0.0
09/03/2021
17.28
 543,300 17.31 17.60 17.08 3,600 196,400 -5.1
08/03/2021
17.31
 577,200 16.20 17.31 16.69 15,800 1,500 0.4
05/03/2021
16.20
 535,900 15.32 16.33 15.52 3,400 188,500 -4.5
04/03/2021
15.32
 160,600 15.68 15.78 15.26 3,500 21,300 -0.4
03/03/2021
15.68
 186,600 15.65 15.84 15.45 2,100 200 0.0
02/03/2021
15.65
 134,400 15.52 15.91 15.45 3,200 1,000 0.1
01/03/2021
15.52
 146,500 15.52 15.65 15.45 5,400 1,900 0.1
26/02/2021
15.52
 101,500 15.32 15.52 15.09 4,200 1,300 0.1
25/02/2021
15.32
 121,200 15.42 15.58 14.99 100 100 -0.0
24/02/2021
15.42
 106,500 15.65 15.65 15.16 1,500 0 0.0
23/02/2021
15.65
 105,400 15.58 15.78 15.45 6,900 0 0.2
22/02/2021
15.58
 178,600 15.65 15.71 15.45 10,200 7,000 0.1
19/02/2021
15.65
 136,400 15.87 15.87 15.52 400 0 0.0
18/02/2021
15.87
 659,400 14.99 16.04 15.12 300 0 0.0
17/02/2021
14.99
 305,900 14.28 15.12 14.34 10,500 12,400 -0.0
09/02/2021
14.28
 18,500 13.89 14.31 13.85 100 0 0.0
08/02/2021
13.89
 54,900 14.54 14.54 13.89 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |