CTCP CNG Việt Nam (cng)

24.25
-0.35
(-1.42%)
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
(2026-02-11) 		-0.90 -3.53% 1,022,700 5,500 0.1
23.95
28.45
24.60
2 tháng
(2026-01-12) 		-1.20 -4.65% 2,011,500 -30,300 -0.8
23.95
28.45
24.60
3 tháng
(2025-12-15) 		0.10 0.41% 2,523,200 -29,000 -0.8
23.70
28.45
24.60
6 tháng
(2025-09-15) 		-3.49 -12.44% 4,223,200 -8,100 -0.2
23.70
28.45
24.60
12 tháng
(2025-03-18) 		-5.51 -18.29% 16,180,500 -281,471 -7.4
23.70
30.40
24.60
24 tháng
(2024-03-25) 		-8.16 -24.92% 89,937,900 -942,878 -28.3
23.70
36.33
24.60
36 tháng
(2023-03-29) 		5.71 30.23% 133,246,000 -3,358,398 -103.2
18.62
36.33
24.60
60 tháng
(2021-04-08) 		10.40 73.24% 259,924,000 -2,165,848 -69.4
12.69
36.33
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
23.14
 325,900 22.87 23.33 22.54 15,700 600 0.5
29/07/2022
22.87
 188,300 23.14 23.40 22.77 300 500 -0.0
28/07/2022
23.14
 333,300 22.94 23.63 22.94 5,100 0 0.2
27/07/2022
22.94
 184,800 22.84 23.27 22.67 4,500 1,500 0.1
26/07/2022
22.84
 170,600 23.07 23.47 22.81 0 0 0
25/07/2022
23.07
 305,600 23.76 24.19 22.81 100 100 0
22/07/2022
23.76
 240,400 23.63 24.39 23.27 7,000 7,200 0.0
21/07/2022
23.63
 94,900 23.73 23.76 23.47 0 0 -0.1
20/07/2022
23.73
 206,200 23.47 24.36 23.70 0 0 -0.1
19/07/2022
23.47
 251,400 22.57 23.60 22.77 1,400 4,700 -0.1
18/07/2022
22.57
 97,700 22.21 22.61 22.34 0 500 -0.0
15/07/2022
22.21
 171,400 22.18 22.81 22.14 0 3,000 -0.1
14/07/2022
22.18
 214,800 21.62 22.21 21.62 4,700 0 0.2
13/07/2022
21.62
 143,800 22.41 22.41 21.15 500 100 0.0
12/07/2022
22.41
 145,400 21.48 22.48 21.48 22,400 600 0.7
11/07/2022
21.48
 191,300 21.48 21.81 20.92 80,500 2,100 2.5
08/07/2022
21.48
 147,600 20.49 21.81 21.15 100 20,100 2.5
07/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/07/2022
20.49
 176,100 20.56 21.02 19.86 44,200 0 1.4
06/07/2022
20.56
 324,900 22.06 22.06 20.53 2,100 200 0.1
05/07/2022
22.06
 188,400 23.70 23.70 22.06 0 700 -0.0
04/07/2022
23.70
 86,800 23.38 23.70 22.93 4,300 3,400 0.0
01/07/2022
23.38
 375,200 23.82 23.82 22.16 200 10,200 -0.4
30/06/2022
23.82
 105,000 24.21 24.21 23.38 700 4,600 -0.1
29/06/2022
24.21
 86,600 24.56 24.56 23.70 500 8,100 -0.3
28/06/2022
24.56
 145,200 24.30 24.79 24.21 1,000 4,700 -0.1
27/06/2022
24.30
 110,000 23.70 24.53 23.70 4,700 1,100 0.1
24/06/2022
23.70
 80,700 23.92 24.59 23.38 400 10,900 -0.4
23/06/2022
23.92
 154,500 22.64 23.95 21.78 7,000 7,200 -0.0
22/06/2022
22.64
 688,400 24.34 24.53 22.64 1,900 5,400 -0.1
21/06/2022
24.34
 268,600 25.62 26.26 23.89 7,300 6,500 0.0
20/06/2022
25.62
 275,100 27.09 27.09 25.55 600 21,600 -0.9
17/06/2022
27.09
 309,800 26.99 27.54 25.75 1,900 13,900 -0.5
16/06/2022
26.99
 362,100 25.87 27.67 26.13 10,100 300 0.4
15/06/2022
25.87
 354,100 26.26 26.35 24.79 1,900 12,100 -0.4
14/06/2022
26.26
 278,900 24.98 26.45 24.53 21,300 5,100 0.7
13/06/2022
24.98
 611,000 25.75 26.07 24.34 34,200 0 1.3
10/06/2022
25.75
 593,100 27.67 28.40 25.75 7,600 1,100 0.3
09/06/2022
27.67
 320,100 28.69 28.69 27.25 2,100 3,800 -0.1
08/06/2022
28.69
 470,500 28.18 29.08 27.54 4,900 6,300 -0.1
07/06/2022
28.18
 461,000 27.22 28.18 26.58 0 0 0
06/06/2022
27.22
 429,900 27.54 28.56 26.90 300 0 0.0
03/06/2022
27.54
 552,000 25.94 27.54 24.98 9,300 3,500 0.2
02/06/2022
25.94
 411,200 25.39 26.13 25.39 1,200 4,500 -0.1
01/06/2022
25.39
 408,700 25.17 26.13 25.17 0 800 -0.0
31/05/2022
25.17
 484,900 23.82 25.49 23.63 0 0 0.4
30/05/2022
23.82
 194,000 23.38 24.34 23.38 13,700 3,900 0.4
27/05/2022
23.38
 147,800 23.06 23.57 23.06 900 2,600 -0.1
26/05/2022
23.06
 211,500 23.22 23.60 22.99 0 17,300 -0.6
25/05/2022
23.22
 217,300 21.71 23.22 21.71 100 2,200 -0.1
24/05/2022
21.71
 166,200 21.39 21.74 21.17 47,400 7,600 1.3
23/05/2022
21.39
 186,500 21.13 21.81 21.13 3,200 9,000 -0.2
20/05/2022
21.13
 147,900 21.42 21.90 21.07 0 19,300 -0.6
19/05/2022
21.42
 122,200 21.13 21.45 19.85 0 5,300 -0.2
18/05/2022
21.13
 187,500 21.13 21.90 20.69 300 21,900 -0.7
17/05/2022
21.13
 208,700 19.85 21.23 19.21 6,200 400 0.2
16/05/2022
19.85
 278,400 20.91 22.35 19.85 8,400 9,400 -0.0
13/05/2022
20.91
 526,800 22.48 22.48 20.91 4,500 12,800 -0.3
12/05/2022
22.48
 279,100 24.14 24.14 22.48 100 26,500 -1.0
11/05/2022
24.14
 157,500 24.34 24.69 23.70 100 20,100 -0.8
10/05/2022
24.34
 358,100 23.82 24.91 22.22 46,200 5,500 1.5
09/05/2022
23.82
 646,000 25.62 25.71 23.82 7,800 4,000 0.1
06/05/2022
25.62
 423,600 26.83 26.83 25.62 0 13,000 -0.5
05/05/2022
26.83
 473,000 26.00 27.35 25.97 2,000 6,000 -0.2
04/05/2022
26.00
 414,100 25.52 26.83 25.62 0 13,800 -0.6
29/04/2022
25.52
 321,100 24.63 25.94 23.70 16,400 7,000 0.4
28/04/2022
24.63
 116,200 24.56 24.98 24.27 3,700 13,900 -0.4
27/04/2022
24.56
 238,600 24.53 25.20 24.02 2,700 42,800 -1.5
26/04/2022
24.53
 525,200 22.93 24.53 21.33 39,100 3,800 1.2
25/04/2022
22.93
 471,400 24.63 24.63 22.93 15,400 3,800 0.4
22/04/2022
24.63
 843,200 26.45 26.64 24.63 7,900 4,300 0.1
21/04/2022
26.45
 713,200 28.44 28.44 26.45 3,400 71,600 -2.9
20/04/2022
28.44
 446,000 29.08 30.36 28.24 27,400 4,500 1.0
19/04/2022
29.08
 386,900 29.40 31.45 28.82 4,600 15,900 -0.5
18/04/2022
29.40
 669,700 27.54 29.46 27.73 7,100 3,700 0.2
15/04/2022
27.54
 661,800 27.48 29.33 27.54 4,900 8,900 -0.1
14/04/2022
27.48
 369,900 25.68 27.48 26.29 4,300 4,800 -0.0
13/04/2022
25.68
 313,600 24.02 25.68 24.34 4,100 0 0.2
12/04/2022
24.02
 257,200 25.46 26.07 24.02 2,400 6,900 -0.2
08/04/2022
25.46
 513,000 26.71 26.71 25.43 2,800 4,000 -0.0
07/04/2022
26.71
 270,400 26.99 27.41 25.62 3,700 100 0.1
06/04/2022
26.99
 608,900 25.59 27.09 25.94 10,900 5,900 0.2
05/04/2022
25.59
 626,100 23.92 25.59 24.05 5,100 700 0.2
04/04/2022
23.92
 127,600 23.89 24.11 23.60 3,600 0 0.1
01/04/2022
23.89
 131,100 23.70 24.02 23.31 1,200 100 0.0
31/03/2022
23.70
 112,600 23.95 24.18 23.50 900 4,000 -0.1
30/03/2022
23.95
 163,300 24.63 24.63 23.70 0 14,700 -0.6
29/03/2022
24.63
 248,300 24.40 24.98 24.08 0 5,800 -0.2
28/03/2022
24.40
 294,100 23.31 24.66 23.18 4,300 4,900 -0.0
25/03/2022
23.31
 111,000 23.09 23.41 23.09 25,000 1,500 0.9
24/03/2022
23.09
 115,500 23.06 23.54 22.99 0 3,900 -0.1
23/03/2022
23.06
 181,700 23.25 23.57 22.74 5,800 6,100 -0.0
22/03/2022
23.25
 146,700 22.93 23.47 22.96 7,500 10,000 -0.1
21/03/2022
22.93
 123,400 22.83 22.96 22.48 38,100 0 1.4
18/03/2022
22.83
 101,100 22.42 23.31 22.77 5,400 25,200 -0.7
17/03/2022
22.42
 101,700 22.51 22.74 22.29 100 3,100 -0.1
16/03/2022
22.51
 183,100 22.61 22.80 22.00 12,800 0 0.4
15/03/2022
22.61
 237,700 22.26 22.64 21.39 17,800 9,700 0.3
14/03/2022
22.26
 488,200 23.50 23.50 22.26 19,300 6,700 0.5
11/03/2022
23.50
 633,500 24.98 24.98 23.25 12,300 7,600 0.2
10/03/2022
24.98
 245,800 25.62 25.62 24.40 16,800 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |