CTCP CNG Việt Nam (cng)

32.45
0.45
(1.41%)
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
(2024-04-16) 		-1.60 -4.78% 8,131,100 -194,500 -5.2
29.70
33.50
32
2 tháng
(2024-03-18) 		-0.10 -0.31% 21,971,000 -562,600 -16.3
29.70
38.25
32
3 tháng
(2024-02-16) 		2.35 7.95% 31,390,800 -3,166,720 -99.3
28.80
38.25
32
6 tháng
(2023-11-20) 		3.75 13.32% 36,939,900 -3,239,720 -101.3
27.30
38.25
32
12 tháng
(2023-05-22) 		9.10 39.91% 58,656,800 -2,557,320 -77.8
22.80
38.25
32
24 tháng
(2022-05-27) 		6.68 26.48% 102,804,500 -466,970 -14.6
14.15
38.25
32
36 tháng
(2021-06-01) 		17.04 114.61% 182,318,200 -792,970 -30.4
14.15
38.25
32
60 tháng
(2019-06-12) 		18.76 142.71% 211,841,110 -4,498,030 -112.4
11.54
38.25
32
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
32
0.10
 370,600 32.20 32.50 31.80 28,300 7,900 0.7
#2 15/05/2024
31.90
-0.10
 323,600 32 32.25 31.80 15,000 7,800 0.2
#3 14/05/2024
32
-0.05
 147,800 32.15 32.15 31.50 2,100 3,400 -0.0
#4 13/05/2024
32.05
0.15
 363,300 32 32.45 31.40 300 46,000 -1.5
#5 10/05/2024
31.90
0.60
 288,200 31.60 31.90 31 2,100 59,500 -1.8
#6 09/05/2024
31.30
-0.65
 420,400 32.05 32.45 31.25 0 119,200 -3.8
#7 08/05/2024
31.95
0.55
 499,600 31.40 32.50 30.65 56,400 79,900 -0.8
#8 07/05/2024
31.40
0.30
 370,500 31.10 31.50 30.95 0 62,500 -1.9
#9 06/05/2024
31.10
1.30
 405,300 30 31.10 29.95 80,800 36,400 1.4
#10 03/05/2024
29.80
-0.25
 326,400 30.20 30.50 29.70 0 28,500 -0.9
#11 02/05/2024
30.05
-0.10
 262,500 29.75 30.15 29.50 6,500 50,800 -1.3
#12 26/04/2024
30.15
0
 208,000 29.60 30.20 29.60 200 29,400 -0.9
#13 25/04/2024
30.15
-0.65
 448,800 30.85 30.85 29.70 13,500 252,100 -7.2
#14 24/04/2024
30.80
1.10
 257,700 30 31 30 30,000 52,800 -0.7
#15 23/04/2024
29.70
-0.80
 411,900 30.75 30.75 29.70 40,700 45,800 -0.2
#16 22/04/2024
30.50
-0.20
 313,200 30.70 31.40 29.10 26,500 40,300 -0.4
#17 19/04/2024
30.70
-1.25
 619,100 31 31.95 30.10 100,800 26,200 2.3
#18 17/04/2024
31.95
-1.55
 1,595,400 32.65 33.35 31.65 312,800 110,500 6.6
#19 16/04/2024
33.50
-1.10
 869,400 34.60 34.60 32.90 202,700 33,800 5.6
#20 15/04/2024
34.60
-2.60
 933,800 37.20 37.60 34.60 5,300 147,300 -5.2
#21 12/04/2024
37.20
0
 292,000 36.85 37.30 36.65 20,900 104,800 -3.1
#22 11/04/2024
37.20
0.90
 560,300 35.50 37.20 35.45 128,600 7,400 4.4
#23 10/04/2024
36.30
-0.30
 287,000 36.70 36.70 36.10 20,600 700 0.7
#24 09/04/2024
36.60
0
 559,700 36.70 37.25 36 80,700 19,800 2.2
#25 08/04/2024
36.60
-0.20
 622,000 37.15 37.55 36 176,800 7,000 6.2
#26 05/04/2024
36.80
-1.45
 689,500 38.10 38.95 36.80 50,200 58,600 -0.3
#27 04/04/2024
38.25
0.45
 495,000 37.75 39.90 37.50 21,900 9,900 0.4
#28 03/04/2024
37.80
0.35
 666,000 38.50 38.70 37.70 10,400 53,200 -1.6
#29 02/04/2024
37.45
2.45
 1,087,900 35 37.45 34.60 210,100 14,600 7.0
#30 01/04/2024
35
-0.30
 358,200 35.25 35.75 34.70 7,100 4,100 0.1
#31 29/03/2024
35.30
0.10
 568,100 35.20 36.10 34.95 44,600 22,900 0.8
#32 28/03/2024
35.20
0.90
 657,900 34.50 35.40 34.15 13,700 27,300 -0.5
#33 27/03/2024
34.30
-1
 1,017,300 35.70 35.70 34.25 2,800 100,900 -3.4
#34 26/03/2024
35.30
-0.05
 221,400 35.50 35.55 34.85 2,700 63,800 -2.1
#35 25/03/2024
35.35
0.35
 685,700 35 37 35 17,000 35,900 -0.7
#36 22/03/2024
35
-0.30
 821,300 35.30 36.30 34.85 71,000 13,900 2.0
#37 21/03/2024
35.30
2.30
 949,100 33 35.30 33.40 115,700 13,200 3.5
#38 20/03/2024
33
0
 453,900 33 33.50 32.70 22,600 90,200 -2.3
#39 19/03/2024
33
1
 920,900 32 33.80 32 53,300 271,200 -7.2
#40 18/03/2024
32
-1.15
 992,900 33.15 33.20 31 5,800 383,200 -12.0
#41 15/03/2024
33.15
-0.05
 701,100 33.20 33.45 32.50 0 209,000 -6.9
#42 14/03/2024
33.20
1.50
 1,604,000 31.70 33.75 31.80 17,500 741,100 -24.0
#43 13/03/2024
31.70
0.95
 611,500 30.75 32 30.65 28,100 201,900 -5.4
#44 12/03/2024
30.75
-0.35
 488,200 31.10 31.45 30.70 7,900 230,200 -6.9
#45 11/03/2024
31.10
-0.40
 563,300 31.50 31.50 30.70 5,900 150,000 -4.5
#46 08/03/2024
31.50
-0.10
 1,064,200 31.60 32.15 31.20 0 394,200 -12.5
#47 07/03/2024
31.60
1.10
 932,800 30.50 31.80 30.70 130,100 552,000 -13.3
#48 06/03/2024
30.50
0.15
 559,400 30.35 31.45 30.25 5,300 173,700 -5.2
#49 05/03/2024
30.35
1.05
 568,600 29.30 30.65 29.30 21,100 79,620 -1.8
#50 04/03/2024
29.30
0.10
 212,200 29.20 29.60 29.20 9,100 54,100 -1.3
#51 01/03/2024
29.20
0
 135,800 29.20 29.45 28.95 0 6,000 -0.2
#52 29/02/2024
29.20
-0.25
 214,200 29.45 29.95 28.95 400 5,100 -0.1
#53 28/02/2024
29.45
0.30
 304,900 29.15 30.20 29.10 10,200 12,600 -0.1
#54 27/02/2024
29.15
0.35
 73,300 28.80 29.20 28.75 1,200 300 0.0
#55 26/02/2024
28.80
0
 128,100 28.80 28.80 28.50 5,600 1,800 0.1
#56 23/02/2024
28.80
-0.80
 272,400 29.60 29.70 28.50 8,500 9,200 -0.0
#57 22/02/2024
29.60
0.10
 125,700 29.50 29.80 29.50 21,100 1,800 0.6
#58 21/02/2024
29.50
-0.30
 199,200 29.80 29.80 29.25 4,500 300 0.1
#59 20/02/2024
29.80
0.20
 174,000 29.60 29.90 29.45 6,700 0 0.2
#60 19/02/2024
29.60
0.05
 227,200 29.55 29.95 29.45 6,800 46,900 -1.2
#61 16/02/2024
29.55
0.30
 259,700 29.25 30.30 29.15 13,800 38,100 -0.7
#62 15/02/2024
29.25
0.05
 183,400 29.20 29.40 29.05 3,200 30,000 -0.8
#63 07/02/2024
29.20
-0.25
 113,900 29.45 29.80 29.20 40,000 20,000 0.6
#64 06/02/2024
29.45
0.25
 125,600 29.20 29.55 29 19,400 20,000 -0.0
#65 05/02/2024
29.20
0.10
 143,300 29.10 29.30 28.95 300 5,900 -0.2
#66 02/02/2024
29.10
-0.40
 118,900 29.50 29.70 29 1,200 0 0.0
#67 01/02/2024
29.50
0.10
 219,200 29.40 29.85 29 35,000 50,200 -0.4
#68 31/01/2024
29.40
-0.45
 129,700 29.85 30.15 29.10 1,400 1,000 0.0
#69 30/01/2024
29.85
1.45
 377,700 28.40 30.15 28.50 10,300 1,900 0.2
#70 29/01/2024
28.40
0.35
 93,800 28.05 28.50 27.90 10,100 900 0.3
#71 26/01/2024
28.05
0
 42,100 28.05 28.20 27.95 10,600 100 0.3
#72 25/01/2024
28.05
0
 55,100 28.05 28.30 27.95 800 0 0.0
#73 24/01/2024
28.05
0
 57,900 28.05 28.10 27.90 600 2,200 -0.0
#74 23/01/2024
28.05
-0.20
 75,700 28.25 28.40 28.05 0 14,600 -0.4
#75 22/01/2024
28.25
0.15
 61,200 28.10 28.65 28.10 6,900 2,700 0.1
#76 19/01/2024
28.10
-0.20
 92,000 28.30 28.50 28 500 26,500 -0.7
#77 18/01/2024
28.30
0.40
 155,700 27.90 28.40 27.90 2,000 0 0.1
#78 17/01/2024
27.90
0.10
 58,900 27.80 28 27.75 700 300 0.0
#79 16/01/2024
27.80
0
 15,400 27.80 28 27.60 500 700 -0.0
#80 15/01/2024
27.80
0
 41,300 27.80 28 27.60 1,000 100 0.0
#81 12/01/2024
27.80
-0.10
 103,600 27.90 27.90 27.60 15,200 700 0.4
#82 11/01/2024
27.90
-0.25
 42,600 28.15 28.20 27.80 17,300 0 0.5
#83 10/01/2024
28.15
0.40
 117,200 27.75 28.50 27.90 2,800 200 0.1
#84 09/01/2024
27.75
-0.10
 162,000 27.85 27.85 27.60 0 48,800 -1.4
#85 08/01/2024
27.85
-0.10
 94,800 27.95 28.45 27.85 1,200 100 0.0
#86 05/01/2024
27.95
0.40
 100,200 27.55 27.95 27.50 2,000 20,900 -0.5
#87 04/01/2024
27.55
-0.05
 95,200 27.60 27.75 27.50 5,800 26,700 -0.6
#88 03/01/2024
27.60
0.20
 70,800 27.40 27.65 27.40 6,400 20,400 -0.4
#89 02/01/2024
27.40
0
 93,300 27.40 27.70 27.40 100 21,800 -0.6
#90 29/12/2023
27.40
0
 55,400 27.40 27.65 27.35 0 15,100 -0.4
#91 28/12/2023
27.40
-0.30
 39,100 27.70 27.70 27.40 0 2,000 -0.1
#92 27/12/2023
27.70
0
 47,700 27.70 27.80 27.50 0 600 -0.0
#93 26/12/2023
27.70
0.05
 24,800 27.65 27.80 27.45 0 0 0
#94 25/12/2023
27.65
0.35
 75,100 27.30 27.70 27.45 0 100 -0.0
#95 22/12/2023
27.30
-0.10
 23,900 27.40 27.70 27.30 300 0 0.0
#96 21/12/2023
27.40
-0.25
 28,000 27.65 27.65 27.25 600 0 0.0
#97 20/12/2023
27.65
0.15
 57,600 27.50 27.75 27.30 500 0 0.0
#98 19/12/2023
27.50
0.10
 22,900 27.40 27.60 27.15 8,000 0 0.2
#99 18/12/2023
27.40
-0.35
 84,600 27.75 27.75 27.10 13,000 0 0.4
#100 15/12/2023
27.75
-0.05
 56,700 27.80 27.80 27 10,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |