Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/01/2022	19.34	59,200	19.37	19.53	19.28	3,200	1,300	0.1
20/01/2022	19.37	69,800	18.77	19.60	18.73	13,800	3,400	0.3
19/01/2022	18.77	72,500	18.77	19.15	18.64	5,100	2,200	0.1
18/01/2022	18.77	153,600	19.15	19.15	18.64	10,000	10,000	-0.0
17/01/2022	19.15	41,500	19.15	19.53	19.09	26,600	8,400	0.5
14/01/2022	19.15	141,700	19.21	19.41	18.12	61,600	0	1.8
13/01/2022	19.21	132,300	19.44	19.85	19.09	45,400	11,700	1.0
12/01/2022	19.44	149,400	18.86	19.53	18.80	2,000	3,200	-0.0
11/01/2022	18.86	127,800	19.31	19.34	18.83	11,300	3,700	0.2
10/01/2022	19.31	219,200	20.21	20.27	19.31	800	11,800	-0.3
07/01/2022	20.21	162,400	20.11	20.43	19.98	700	100	0.0
06/01/2022	20.11	145,100	20.46	20.46	20.11	1,500	1,800	-0.0
05/01/2022	20.46	389,000	20.08	20.72	20.14	6,000	3,100	0.1
04/01/2022	20.08	176,600	19.31	20.17	19.34	2,200	0	0.1
31/12/2021	19.31	104,500	19.41	19.47	19.21	0	1,500	-0.0
30/12/2021	19.41	110,500	19.21	19.50	18.96	100	3,900	-0.1
29/12/2021	19.21	108,700	19.21	19.21	18.77	100	2,700	-0.1
28/12/2021	19.21	126,000	19.53	19.53	19.21	1,000	1,000	0
27/12/2021	19.53	87,600	19.47	19.76	18.12	500	5,600	-0.2
24/12/2021	19.47	68,700	19.66	19.79	19.37	0	0	0
23/12/2021	19.66	275,400	19.18	20.01	19.25	700	22,500	-0.7
22/12/2021	19.18	248,400	18.89	19.73	19.18	5,200	400	0.1
21/12/2021	18.89	141,300	18.67	19.41	18.44	900	3,200	-0.1
20/12/2021	18.67	127,600	19.31	19.31	18.57	2,400	10,400	-0.2
17/12/2021	19.31	95,100	19.21	19.47	19.09	0	2,200	-0.1
16/12/2021	19.21	147,000	19.15	19.60	19.21	0	1,800	-0.1
15/12/2021	19.15	87,400	19.34	19.41	18.96	500	3,500	-0.1
14/12/2021	19.34	93,600	19.47	19.47	19.15	600	5,500	-0.1
13/12/2021	19.47	120,000	19.44	19.82	19.31	300	0	0.0
10/12/2021	19.44	152,400	19.47	19.60	19.21	1,000	0	0.0
09/12/2021	19.47	121,300	18.83	19.76	18.77	4,500	0	0.1
08/12/2021	18.83	66,000	18.41	19.02	18.57	2,100	300	0.1
07/12/2021	18.41	143,300	18.00	18.51	17.93	17,800	0	0.5
06/12/2021	18.00	233,500	19.34	19.34	18.00	6,500	8,400	-0.1
03/12/2021	19.34	159,200	19.85	19.98	19.31	2,800	22,700	-0.6
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

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.95	3.82%	926,900	10,800	0.3	24.45 27.05 26.30
2 tháng (2025-11-28)	0.80	3.19%	1,149,500	11,100	0.3	23.70 27.05 26.30
3 tháng (2025-10-29)	-0.35	-1.34%	1,582,700	23,900	0.6	23.70 27.05 26.30
6 tháng (2025-07-31)	-2.53	-8.92%	4,696,600	-97,000	-2.8	23.70 28.67 26.30
12 tháng (2025-02-03)	-3.39	-11.61%	20,103,300	-323,361	-8.7	23.70 30.87 26.30
24 tháng (2024-02-07)	-1.21	-4.49%	102,172,200	-4,023,298	-126.5	23.70 36.33 26.30
36 tháng (2023-02-13)	8.25	46.88%	134,207,800	-2,366,498	-75.4	17.57 36.33 26.30
60 tháng (2021-02-22)	11.41	78.99%	265,864,100	-3,456,848	-101.6	12.69 36.33 26.30

CTCP CNG Việt Nam (cng)

THỐNG KÊ GIAO DỊCH