CTCP CNG Việt Nam (cng)

34.80
-0.35
(-1%)
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) 		-1.85 -5% 3,951,900 -226,139 -8.0
34.75
37.15
34.80
2 tháng
(2024-07-18) 		-0.20 -0.57% 17,458,600 -168,739 -5.8
34.45
39.20
34.80
3 tháng
(2024-06-18) 		1.95 5.87% 23,793,400 -127,763 -4.6
32
39.20
34.80
6 tháng
(2024-03-20) 		2.15 6.52% 56,346,600 -352,080 -10.3
29.70
39.20
34.80
12 tháng
(2023-09-22) 		1.45 4.30% 81,146,200 -3,444,600 -109.7
25.70
39.20
34.80
24 tháng
(2022-09-27) 		8.87 33.75% 111,103,400 -1,371,016 -48.4
14.15
39.20
34.80
36 tháng
(2021-10-04) 		8.55 32.13% 191,871,900 -1,310,050 -46.1
14.15
39.20
34.80
60 tháng
(2019-10-14) 		21.66 160.52% 246,580,380 -5,296,700 -135.2
11.54
39.20
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
34.80
 181,700 35.15 35.15 34.50 2,100 15,000 0
13/09/2024
35.15
 146,900 34.75 35.40 34.55 4,300 50,300 -1.6
12/09/2024
34.75
 129,800 35 35.10 34.70 3,500 30,000 -0.9
11/09/2024
34.75
 242,800 35 35 34.20 3,400 57,500 -1.9
10/09/2024
35
 281,700 36 36 34.95 4,800 30,900 -0.9
09/09/2024
35.80
 110,400 35.70 36 35.50 0 20,000 -0.7
06/09/2024
36
 157,600 35.80 36.10 35.70 0 10,200 -0.4
05/09/2024
35.75
 157,400 36.15 36.40 35.70 0 8,100 -0.3
04/09/2024
35.90
 192,500 35.80 36.70 35.70 3,800 4,200 -0.0
30/08/2024
36.20
 105,600 36.55 36.55 36.10 0 3,900 -0.1
29/08/2024
36.45
 128,000 36 36.60 35.85 5,700 2,800 0.1
28/08/2024
36
 205,900 36 36.30 35.50 3,400 4,039 -0.0
27/08/2024
36
 212,200 36.40 36.40 35.60 7,000 0 0.3
26/08/2024
36.20
 200,100 36.80 37 36.20 0 1,400 -0.1
23/08/2024
36.80
 215,200 37 37 36.45 5,000 0 0.2
22/08/2024
37
 238,400 37.15 37.25 36.70 700 25,100 -0.9
21/08/2024
37.15
 384,800 37 37.50 36.80 4,000 25,500 -0.8
20/08/2024
37
 371,900 37.30 38 36.65 0 1,000 -0.0
19/08/2024
37
 470,700 36.70 37.50 36.30 15,500 12,300 0.1
16/08/2024
36.30
 492,000 35.50 36.45 35.05 72,500 2,600 2.5
15/08/2024
35
 275,100 36.05 36.10 35 4,100 14,000 -0.4
14/08/2024
36.05
 251,700 36.10 36.70 35.85 18,500 3,300 0.6
13/08/2024
36
 213,700 36.55 36.55 35.60 2,500 6,200 -0.1
12/08/2024
36.30
 349,200 35.65 36.80 35.60 20,400 32,600 -0.5
09/08/2024
35.70
 205,300 36 36 35.30 0 20,800 -0.7
08/08/2024
35.65
 501,800 35.60 36.40 35.10 1,000 45,100 -1.6
07/08/2024
35.60
 244,200 35.20 35.60 34.35 12,200 27,100 -0.5
06/08/2024
35.10
 425,600 35 35.30 33.95 4,400 145,500 -4.9
05/08/2024
34.45
 878,500 35.30 36.65 34.45 18,000 74,700 -2.0
02/08/2024
37
 586,100 35.95 37 35.25 47,000 66,500 -0.7
01/08/2024
36.60
 994,000 37.75 38.30 36.05 100,900 32,400 2.6
31/07/2024
37.75
 504,900 38.50 39.10 37.30 18,600 32,200 -0.5
30/07/2024
38.50
 728,300 39 39.70 38 42,500 61,600 -0.8
29/07/2024
38.75
 690,600 40 40.05 38.60 51,400 113,100 -2.4
26/07/2024
39.20
 647,900 38 39.60 37.20 48,900 16,600 1.2
25/07/2024
38
 980,100 37.20 39.20 37 125,100 65,500 2.3
24/07/2024
37
 868,500 34.10 37 33.95 112,900 63,700 1.6
23/07/2024
34.60
 705,300 36.10 36.65 34.50 38,200 23,100 0.5
22/07/2024
36.10
 931,500 36.80 37.55 35.95 129,500 18,100 4.0
19/07/2024
36.30
 1,229,100 36 37.70 35.95 106,100 51,000 2.0
18/07/2024
35.35
 803,300 35 35.35 34.50 24,500 26,100 -0.1
17/07/2024
33.05
 612,400 35 35 32.55 19,100 26,700 -0.3
16/07/2024
35
 267,600 35.75 35.75 34.90 1,100 7,000 -0.2
15/07/2024
35.30
 351,800 35 35.50 34.70 58,400 2,100 2.0
12/07/2024
34.70
 353,800 35.20 35.25 34.35 15,000 5,000 0.3
11/07/2024
35.20
 361,800 35.75 35.75 35.10 0 0 0
10/07/2024
35.20
 656,700 35.25 36.10 34.50 1,000 28,100 -1.0
09/07/2024
35
 501,000 34.70 35.50 34.50 0 40,600 -1.4
08/07/2024
34.70
 246,100 34.75 34.75 34.05 3,200 800 0.1
05/07/2024
34.20
 170,900 34.55 34.75 34 0 6,600 -0.2
04/07/2024
34.55
 599,100 33 34.80 32.80 35,300 4,300 1.1
03/07/2024
32.90
 99,200 33.30 33.30 32.85 0 0 0
02/07/2024
33.20
 184,100 32.90 33.20 32.50 30,000 0 1.0
01/07/2024
32.75
 114,400 32.20 32.85 32.10 3,200 800 0.1
28/06/2024
32.60
 133,100 32.70 32.70 31.90 5,400 0 0.2
27/06/2024
32.65
 91,700 32.95 33.20 30.50 7,900 0 0.2
26/06/2024
32.65
 131,100 32.05 32.75 32 800 1,600 -0.0
25/06/2024
32
 116,800 32 32.40 32 0 0 0
24/06/2024
32
 500,300 33.15 33.45 31.60 0 0 0
21/06/2024
33
 158,300 33 33.25 32.85 0 3,824 -0.1
20/06/2024
33
 197,700 33.35 33.50 32.70 0 2,800 -0.1
19/06/2024
32.90
 277,600 33.65 33.70 32.90 1,000 10,800 -0.3
18/06/2024
33.20
 209,300 33.20 33.40 32.75 600 0 0.0
17/06/2024
32.70
 316,200 33 33.50 32.70 0 28,800 -1.0
14/06/2024
33.20
 892,500 34.50 34.90 33 2,900 159,600 -5.4
13/06/2024
34.45
 510,100 35.10 35.30 34.45 0 0 0
12/06/2024
35.10
 584,800 35.20 36.50 35.10 2,200 19,000 -0.6
11/06/2024
35
 1,072,800 34.15 35.35 33.85 173,800 1,500 6.0
10/06/2024
33.75
 357,300 33.50 34.50 33.50 34,300 0 1.2
07/06/2024
33.50
 266,900 33.55 33.90 33.30 0 11,552 -0.4
06/06/2024
33.55
 408,800 34.10 34.30 33.50 30,000 34,865 -0.2
05/06/2024
34.10
 306,800 34.25 34.40 34.05 900 7,400 -0.2
04/06/2024
34.20
 629,800 34.50 34.95 34.10 8,100 10,400 -0.1
03/06/2024
34.10
 401,500 33.70 34.30 33 67,900 4,700 2.1
31/05/2024
33.60
 226,900 34.45 34.45 33.35 0 0 0
30/05/2024
34
 681,700 33.60 34 32.70 12,000 24,700 -0.4
29/05/2024
34
 651,300 34.20 35.45 34 1,000 29,500 -1.0
28/05/2024
34.20
 467,500 34.50 35.20 34.15 0 92,000 -3.2
27/05/2024
34.15
 471,600 33.40 34.90 33.40 28,800 4,100 0.8
24/05/2024
33.90
 827,500 35 36 33.25 33,300 103,400 -2.5
23/05/2024
34.85
 1,433,800 32.55 34.85 32.30 74,000 106,300 -1.1
22/05/2024
32.60
 380,300 32.80 33.20 32.20 0 40,100 -1.3
21/05/2024
32.55
 417,100 32.20 32.80 31.95 0 23,100 -0.7
20/05/2024
32.20
 404,200 32.40 32.60 32 2,500 20,400 -0.6
17/05/2024
32.55
 416,000 32 33.20 32 12,500 40,200 -0.9
16/05/2024
32
 370,600 32.20 32.50 31.80 28,300 7,900 0.7
15/05/2024
31.90
 323,600 32 32.25 31.80 15,000 7,800 0.2
14/05/2024
32
 147,800 32.15 32.15 31.50 2,100 3,400 -0.0
13/05/2024
32.05
 363,300 32 32.45 31.40 300 46,000 -1.5
10/05/2024
31.90
 288,200 31.60 31.90 31 2,100 59,500 -1.8
09/05/2024
31.30
 420,400 32.05 32.45 31.25 0 119,200 -3.8
08/05/2024
31.95
 499,600 31.40 32.50 30.65 56,400 79,900 -0.8
07/05/2024
31.40
 370,500 31.10 31.50 30.95 0 62,500 -1.9
06/05/2024
31.10
 405,300 30 31.10 29.95 80,800 36,400 1.4
03/05/2024
29.80
 326,400 30.20 30.50 29.70 0 28,500 -0.9
02/05/2024
30.05
 262,500 29.75 30.15 29.50 6,500 50,800 -1.3
26/04/2024
30.15
 208,000 29.60 30.20 29.60 200 29,400 -0.9
25/04/2024
30.15
 448,800 30.85 30.85 29.70 13,500 252,100 -7.2
24/04/2024
30.80
 257,700 30 31 30 30,000 52,800 -0.7
23/04/2024
29.70
 411,900 30.75 30.75 29.70 40,700 45,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |