CTCP CNG Việt Nam (cng)

25.15
0.20
(0.80%)
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
(2025-11-05) 		-1.20 -4.59% 374,500 19,300 0.5
24.90
26.15
25.15
2 tháng
(2025-10-06) 		-2.05 -7.59% 888,200 13,700 0.3
24.90
27
25.15
3 tháng
(2025-09-08) 		-2.57 -9.33% 1,937,800 42,900 1.2
24.90
28.09
25.15
6 tháng
(2025-06-09) 		-1.90 -7.07% 7,362,900 -169,071 -4.4
24.90
28.72
25.15
12 tháng
(2024-12-10) 		-4.92 -16.47% 25,250,700 -353,061 -9.6
24.90
31.31
25.15
24 tháng
(2023-12-18) 		-0.45 -1.76% 104,301,500 -4,137,698 -129.7
24.90
36.33
25.15
36 tháng
(2022-12-21) 		8.51 51.73% 135,899,900 -2,353,698 -74.7
15.70
36.33
25.15
60 tháng
(2020-12-31) 		12.71 103.90% 271,573,060 -4,888,608 -132.8
12.24
36.33
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
19.85
 126,800 20.11 20.17 19.69 200 17,700 -0.5
01/12/2021
20.11
 154,700 19.73 20.40 19.34 2,200 26,200 -0.7
30/11/2021
19.73
 135,600 19.47 20.43 19.60 100 1,700 -0.0
29/11/2021
19.47
 220,300 19.98 19.98 19.21 5,300 2,300 0
26/11/2021
19.98
 189,400 20.43 20.43 19.85 0 18,800 -0.6
25/11/2021
20.43
 269,700 20.27 20.72 20.11 100 10,100 -0.3
24/11/2021
20.27
 321,500 20.62 21.01 20.17 10,300 18,300 -0.3
23/11/2021
20.62
 216,200 20.27 20.81 19.73 8,400 100 0.3
22/11/2021
20.27
 545,300 21.78 21.78 20.27 16,400 9,300 0.2
19/11/2021
21.78
 910,100 23.31 23.31 21.71 7,300 25,500 -0.6
18/11/2021
23.31
 534,900 24.21 24.21 23.06 100 36,500 -1.3
17/11/2021
24.21
 704,100 23.95 24.66 24.14 6,200 2,800 0.1
16/11/2021
23.95
 666,600 23.31 24.05 23.09 12,000 4,200 0.3
15/11/2021
23.31
 571,400 23.70 23.70 22.99 2,200 0 0.1
12/11/2021
23.70
 257,300 23.70 23.98 23.38 7,900 20,400 -0.5
11/11/2021
23.70
 544,200 24.05 24.63 23.25 0 18,900 -0.7
10/11/2021
24.05
 1,290,400 22.48 24.05 22.48 26,100 26,800 -0.0
09/11/2021
22.48
 211,000 22.77 22.77 22.29 9,400 1,700 0.3
08/11/2021
22.77
 354,200 21.78 23.06 21.94 1,500 0 0.1
05/11/2021
21.78
 401,900 21.65 22.03 21.65 3,000 6,300 -0.1
04/11/2021
21.65
 503,900 22.19 22.19 21.45 10,800 10,000 -0.1
03/11/2021
22.19
 379,700 22.83 23.15 22.10 18,300 23,100 -0.2
02/11/2021
22.83
 282,900 22.45 23.25 22.16 18,300 1,100 0.6
01/11/2021
22.45
 540,700 23.06 23.18 22.42 2,000 11,600 -0.3
29/10/2021
23.06
 588,600 23.63 23.63 22.83 5,700 11,800 -0.2
28/10/2021
23.63
 427,600 23.95 23.95 23.44 2,300 10,100 -0.3
27/10/2021
23.95
 448,800 23.70 23.95 23.50 15,700 14,400 0.1
26/10/2021
23.70
 284,200 23.28 23.98 23.38 10,100 20,000 -0.4
25/10/2021
23.28
 354,300 22.42 23.31 22.74 43,700 10,400 1.2
22/10/2021
22.42
 1,080,700 23.44 23.44 21.81 2,200 4,900 -0.1
21/10/2021
23.44
 479,000 23.44 24.02 23.28 8,000 4,600 0.1
20/10/2021
23.44
 357,300 23.98 24.21 23.25 1,800 36,100 -1.3
19/10/2021
23.98
 480,100 24.66 24.66 23.95 2,900 78,000 -2.9
18/10/2021
24.66
 1,046,900 24.34 25.65 24.02 31,800 92,500 -2.4
15/10/2021
24.34
 467,400 24.21 24.98 24.21 27,000 3,500 0.9
14/10/2021
24.21
 560,700 23.57 24.72 23.54 43,900 1,900 1.6
13/10/2021
23.57
 497,900 23.89 23.95 23.28 3,600 0 0.1
12/10/2021
23.89
 629,000 24.30 24.66 23.50 3,600 9,900 -0.2
11/10/2021
24.30
 373,900 24.75 24.98 24.21 16,000 1,600 0.6
08/10/2021
24.75
 527,700 24.66 25.30 24.02 32,500 7,800 0.9
07/10/2021
24.66
 930,200 25.55 25.55 24.43 5,600 4,100 0.1
06/10/2021
25.55
 426,200 25.23 25.68 24.98 3,300 26,700 -0.9
05/10/2021
25.23
 681,100 24.66 25.62 24.30 3,500 43,400 -1.5
04/10/2021
24.66
 1,322,900 24.66 26.35 24.66 17,800 31,000 -0.5
01/10/2021
24.66
 1,124,800 23.06 24.66 23.18 122,913 95,513 1.0
30/09/2021
23.06
 687,500 22.86 23.50 22.22 27,500 9,300 0.7
29/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
29/09/2021
22.86
 1,019,000 21.39 22.86 21.97 30,700 73,500 -1.5
28/09/2021
21.39
 1,416,700 20.00 21.39 20.30 19,600 151,500 -4.7
27/09/2021
20.00
 538,300 20.24 20.85 19.94 4,200 0 0.1
24/09/2021
20.24
 353,900 20.64 20.91 20.18 22,500 1,600 0.7
23/09/2021
20.64
 348,300 21.03 21.27 20.54 1,500 20,800 -0.7
22/09/2021
21.03
 311,400 20.54 21.39 20.15 1,800 1,700 0.0
21/09/2021
20.54
 427,800 20.24 20.54 19.34 29,500 0 1.0
20/09/2021
20.24
 843,600 20.91 21.45 19.82 6,400 18,800 -0.4
17/09/2021
20.91
 541,900 19.94 21.03 19.94 47,100 14,000 1.1
16/09/2021
19.94
 386,000 19.70 20.24 19.64 800 18,600 -0.6
15/09/2021
19.70
 739,400 18.64 19.94 18.40 12,200 69,700 -1.8
14/09/2021
18.64
 354,600 18.70 19.06 18.43 2,500 5,200 -0.1
13/09/2021
18.70
 438,300 18.28 18.79 18.49 8,300 1,500 0.2
10/09/2021
18.28
 344,500 18.25 18.49 18.01 26,900 11,500 0.5
09/09/2021
18.25
 541,500 17.34 18.46 17.49 29,500 100 0.9
08/09/2021
17.34
 233,800 17.58 17.58 17.22 100 8,900 -0.3
07/09/2021
17.58
 363,500 18.07 18.07 17.52 34,900 2,400 1.0
06/09/2021
18.07
 383,700 17.80 18.13 17.64 21,200 0 0.6
01/09/2021
17.80
 602,000 17.16 17.92 17.52 15,600 2,400 0.4
31/08/2021
17.16
 323,900 16.98 17.40 16.86 12,000 300 0.3
30/08/2021
16.98
 197,000 16.44 17.04 16.50 10,700 0 0.3
27/08/2021
16.44
 129,500 16.01 16.44 15.71 9,200 4,800 0.1
26/08/2021
16.01
 170,800 16.04 16.19 15.89 13,400 0 0.4
25/08/2021
16.04
 220,100 15.47 16.16 15.53 12,700 29,800 -0.4
24/08/2021
15.47
 259,500 15.11 15.71 15.23 22,600 1,000 0.6
23/08/2021
15.11
 425,200 16.19 16.19 15.11 10,800 26,700 -0.4
20/08/2021
16.19
 750,200 17.04 17.22 15.86 6,600 15,500 -0.2
19/08/2021
17.04
 233,800 17.31 17.31 16.98 5,300 14,800 -0.3
18/08/2021
17.31
 452,800 16.95 17.40 16.86 13,600 0 0.4
17/08/2021
16.95
 295,100 17.13 17.28 16.92 4,800 0 0.1
16/08/2021
17.13
 372,100 17.40 17.64 17.04 400 1,200 -0.0
13/08/2021
17.40
 806,300 16.95 17.58 16.62 22,200 100 0.6
12/08/2021
16.95
 254,700 17.22 17.34 16.92 12,600 0 0.4
11/08/2021
17.22
 628,700 16.59 17.74 17.19 800 3,500 -0.1
10/08/2021
16.59
 1,476,300 15.53 16.59 15.71 3,800 2,000 0.0
09/08/2021
15.53
 245,200 14.99 15.71 14.80 6,500 800 0.1
06/08/2021
14.99
 86,200 15.11 15.14 14.90 0 1,300 -0.0
05/08/2021
15.11
 59,200 15.11 15.11 14.74 100 1,200 -0.0
04/08/2021
15.11
 89,100 15.11 15.41 14.93 0 1,000 -0.0
03/08/2021
15.11
 86,700 15.29 15.53 15.11 1,900 800 0.0
02/08/2021
15.29
 159,700 15.02 15.44 14.99 0 700 -0.0
30/07/2021
15.02
 103,700 14.96 15.11 14.80 500 1,800 -0.0
29/07/2021
14.96
 52,600 15.05 15.05 14.71 0 3,700 -0.1
28/07/2021
15.05
 30,600 15.05 15.05 14.74 0 3,600 -0.1
27/07/2021
15.05
 55,400 15.05 15.29 14.93 1,300 4,700 -0.1
26/07/2021
15.05
 131,800 14.65 15.65 14.41 4,400 1,300 0.1
23/07/2021
14.65
 81,100 14.65 14.74 14.38 1,500 0 0.0
22/07/2021
14.65
 114,600 14.20 14.74 14.26 5,500 0 0.1
21/07/2021
14.20
 143,000 14.77 14.77 14.14 5,200 3,300 0.0
20/07/2021
14.77
 185,500 14.50 14.77 13.84 5,500 100 0.1
19/07/2021
14.50
 203,200 14.86 14.86 14.26 1,700 1,700 -0.0
16/07/2021
14.86
 26,300 14.93 14.93 14.68 2,900 100 0.1
15/07/2021
14.93
 169,900 14.56 14.93 14.50 1,700 1,700 0.0
14/07/2021
14.56
 81,400 14.86 15.05 14.47 0 5,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |