← Thị trườngLiên hệ
  1. Trang chủ
  2. /
  3. Thị trường
  4. /
  5. CNG

CNG

hose

20.050,00

-700,00 (-3.37%)

2026-07-23

Biểu đồ giá — 90 ngày gần nhất

Phiên giao dịch gần nhất — 2026-07-23

Mở cửa

20.150,00

Cao nhất

20.150,00

Thấp nhất

19.400,00

Khối lượng

15K

Lịch sử giá 90 ngày

NgàyMởCaoThấpĐóngKL
2026-07-2320.150,0020.150,0019.400,0020.050,0015K
2026-07-2220.850,0020.850,0020.400,0020.750,009K
2026-07-2120.000,0021.000,0020.000,0020.800,006K
2026-07-2020.900,0020.950,0020.900,0020.950,00800
2026-07-1921.500,0021.500,0020.000,0020.900,004K
2026-07-1620.100,0021.000,0020.000,0020.950,0018K
2026-07-1520.500,0021.000,0020.000,0020.100,003K
2026-07-1421.000,0021.000,0020.600,0020.600,003K
2026-07-1320.600,0021.450,0020.600,0020.950,005K
2026-07-1221.250,0021.250,0021.250,0021.250,00900
2026-07-0920.100,0021.400,0020.100,0021.400,0013K
2026-07-0821.600,0021.650,0020.300,0020.300,009K
2026-07-0720.200,0020.500,0020.200,0020.300,003K
2026-07-0620.800,0020.800,0020.500,0020.500,0012K
2026-07-0521.000,0021.000,0020.800,0020.800,006K
2026-07-0221.000,0021.100,0020.900,0021.000,0013K
2026-07-0121.000,0021.100,0020.950,0021.100,0014K
2026-06-3021.500,0021.500,0021.100,0021.100,006K
2026-06-2921.500,0021.500,0021.100,0021.100,006K
2026-06-2821.050,0021.600,0021.000,0021.600,005K
2026-06-2521.500,0021.900,0021.100,0021.150,001K
2026-06-2422.000,0022.000,0022.000,0022.000,00100
2026-06-2321.700,0021.700,0021.300,0021.600,0019K
2026-06-2221.600,0021.700,0021.600,0021.700,004K
2026-06-2121.800,0022.000,0021.800,0022.000,001K
2026-06-1822.000,0022.000,0022.000,0022.000,00200
2026-06-1722.000,0022.000,0022.000,0022.000,003K
2026-06-1622.100,0022.100,0022.000,0022.000,008K
2026-06-1522.200,0022.200,0021.600,0022.100,0016K
2026-06-1422.050,0022.100,0022.000,0022.100,002K
2026-06-1122.000,0022.200,0022.000,0022.000,0011K
2026-06-1022.000,0023.000,0022.000,0022.200,003K
2026-06-0922.000,0022.700,0022.000,0022.200,005K
2026-06-0822.000,0022.300,0022.000,0022.100,005K
2026-06-0722.000,0022.100,0022.000,0022.000,007K
2026-06-0422.500,0022.550,0022.300,0022.300,004K
2026-06-0322.000,0022.700,0022.000,0022.500,003K
2026-06-0221.700,0022.100,0021.700,0022.100,002K
2026-06-0122.200,0022.200,0022.150,0022.200,002K
2026-05-3122.200,0022.300,0022.200,0022.200,004K
2026-05-2822.550,0022.550,0022.300,0022.300,006K
2026-05-2723.600,0023.600,0022.500,0022.500,002K
2026-05-2622.550,0022.550,0022.500,0022.500,006K
2026-05-2522.550,0022.600,0022.500,0022.500,006K
2026-05-2423.000,0023.000,0022.500,0022.950,006K
2026-05-2122.050,0023.500,0021.900,0023.000,0047K
2026-05-2022.350,0022.350,0022.100,0022.150,008K
2026-05-1922.500,0022.500,0022.100,0022.400,0028K
2026-05-1822.800,0022.950,0022.400,0022.700,0019K
2026-05-1722.950,0023.000,0022.650,0022.800,0029K
2026-05-1423.000,0023.000,0022.500,0022.950,003K
2026-05-1322.500,0023.400,0022.500,0022.750,004K
2026-05-1222.300,0023.500,0022.300,0022.700,0015K
2026-05-1122.300,0022.850,0022.000,0022.350,0011K
2026-05-1023.000,0023.000,0022.500,0022.500,009K
2026-05-0723.000,0023.100,0022.900,0023.000,0015K
2026-05-0623.250,0023.250,0023.000,0023.000,0032K
2026-05-0523.400,0023.400,0023.000,0023.250,0018K
2026-05-0423.500,0023.500,0023.000,0023.400,009K
2026-05-0323.300,0023.500,0023.200,0023.200,006K
2026-04-3023.150,0023.150,0023.150,0023.150,000
2026-04-2923.150,0023.150,0023.150,0023.150,000
2026-04-2823.400,0023.400,0022.000,0023.150,007K
2026-04-2723.600,0023.900,0023.350,0023.350,0019K
2026-04-2623.600,0023.600,0023.600,0023.600,000

Đầu tư vào CNG qua Quỹ Đầu Tư

Quỹ Đầu Tư hỗ trợ nhà đầu tư cá nhân nắm giữ và giao dịch các cổ phiếu trong nhóm VN30 — bao gồm CNG — thông qua Bot AI kết hợp giám sát chuyên gia. Hệ thống tự động hóa việc theo dõi, ra tín hiệu và đặt lệnh theo chiến lược đã được định nghĩa trước.

Tìm hiểu nền tảng →Liên hệ tư vấn →Xem toàn bộ thị trường →

CNG — Giá đóng cửa 90 ngày

2026-04-26 → 2026-07-23