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)
18/02/2021
14.71
 659,400 13.90 14.86 14.02 300 0 0.0
17/02/2021
13.90
 305,900 13.23 14.02 13.29 10,500 12,400 -0.0
09/02/2021
13.23
 18,500 12.87 13.26 12.84 100 0 0.0
08/02/2021
12.87
 54,900 13.48 13.48 12.87 300 0 0.0
05/02/2021
13.48
 162,200 12.99 13.66 12.93 0 5,000 -0.1
04/02/2021
12.99
 43,500 13.11 13.26 12.99 0 100 -0.0
03/02/2021
13.11
 86,900 12.87 13.11 12.75 0 0 0
02/02/2021
12.87
 78,100 12.51 12.87 12.51 0 8,700 -0.2
01/02/2021
12.51
 87,900 12.90 12.99 12.51 0 8,000 -0.2
29/01/2021
12.90
 170,300 12.72 12.99 11.90 8,800 30,000 -0.4
28/01/2021
12.72
 268,200 13.66 13.66 12.72 0 43,000 -0.9
27/01/2021
13.66
 173,000 13.90 13.90 13.48 0 0 0
26/01/2021
13.90
 281,900 13.75 14.20 13.60 15,700 400 0.4
25/01/2021
13.75
 675,200 13.05 13.96 13.20 700 262,800 -6.0
22/01/2021
13.05
 155,100 13.05 13.20 12.93 31,300 26,600 0.1
21/01/2021
13.05
 154,600 12.84 13.20 12.81 200 40,300 -0.9
20/01/2021
12.84
 176,700 13.14 13.14 12.24 5,200 0 0.1
19/01/2021
13.14
 221,800 13.63 13.63 12.69 7,000 0 0.2
18/01/2021
13.63
 144,600 13.87 13.87 13.54 20,600 11,200 0.2
15/01/2021
13.87
 374,500 13.60 13.90 13.60 7,400 127,600 -2.7
14/01/2021
13.60
 595,100 12.99 13.60 12.93 300 378,600 -8.4
13/01/2021
12.99
 358,600 12.72 13.20 12.69 6,100 220,600 -4.6
12/01/2021
12.72
 123,400 12.78 12.78 12.57 5,300 24,200 -0.4
11/01/2021
12.78
 211,900 12.99 12.99 12.72 38,200 81,200 -0.9
08/01/2021
12.99
 219,200 12.81 13.11 12.84 8,800 53,900 -1.0
07/01/2021
12.81
 321,400 12.48 13.02 12.48 37,000 98,000 -1.3
06/01/2021
12.48
 141,900 12.39 12.63 12.39 2,000 37,100 -0.7
05/01/2021
12.39
 59,800 12.48 12.48 12.36 200 10,000 -0.2
04/01/2021
12.48
 262,000 12.24 12.48 12.15 40,200 171,000 -2.7
31/12/2020
12.24
 59,060 12.30 12.33 12.12 6,000 29,260 -0.5
30/12/2020
12.30
 101,680 12.27 12.45 12.27 5,440 36,050 -0.6
29/12/2020
12.27
 131,720 12.06 12.33 12.06 21,170 61,050 -0.8
28/12/2020
12.06
 120,100 11.87 12.06 11.78 33,870 28,530 0.1
25/12/2020
11.87
 41,470 11.99 11.99 11.87 9,400 6,000 0.1
24/12/2020
11.99
 54,200 12.09 12.12 11.87 60 31,370 -0.6
23/12/2020
12.09
 77,260 11.75 12.09 11.75 13,980 18,000 -0.1
22/12/2020
11.75
 12,220 11.78 11.81 11.75 40 2,050 -0.0
21/12/2020
11.78
 65,300 11.78 11.84 11.75 40 11,100 -0.2
18/12/2020
11.78
 36,160 11.78 11.81 11.75 140 240 -0.0
17/12/2020
11.78
 42,250 11.78 11.81 11.78 40 7,850 -0.2
16/12/2020
11.78
 52,240 11.78 11.81 11.78 40 7,260 -0.1
15/12/2020
11.78
 21,390 11.81 11.81 11.75 40 11,000 -0.2
14/12/2020
11.81
 70,700 11.78 11.81 11.72 40 17,900 -0.3
11/12/2020
11.78
 23,360 11.78 11.81 11.75 40 12,000 -0.2
10/12/2020
11.78
 43,820 11.81 11.81 11.66 40 50 -0.0
09/12/2020
11.81
 51,850 11.78 11.84 11.78 40 6,000 -0.1
08/12/2020
11.78
 67,660 11.84 11.87 11.72 40 12,050 -0.2
07/12/2020
11.84
 38,270 11.72 11.90 11.75 1,900 5,310 -0.1
04/12/2020
11.72
 47,210 11.90 11.93 11.72 0 820 -0.0
03/12/2020
11.90
 63,200 11.72 11.93 11.72 0 4,750 -0.1
02/12/2020
11.72
 59,500 11.60 11.96 11.60 70 30,000 -0.6
01/12/2020
11.60
 34,710 11.72 11.72 11.60 500 1,500 -0.0
30/11/2020
11.72
 4,750 11.81 11.81 11.72 1,110 330 0.0
27/11/2020
11.81
 15,790 11.81 11.81 11.69 40 9,000 -0.2
26/11/2020
11.81
 17,450 11.84 11.84 11.66 3,040 40 0.1
25/11/2020
11.84
 21,480 11.93 11.93 11.66 40 0 0.0
24/11/2020
11.93
 26,220 11.96 11.96 11.69 40 3,470 -0.1
23/11/2020
11.96
 30,170 11.96 11.96 11.69 40 0 0.0
20/11/2020
11.96
 21,450 11.99 11.99 11.66 40 360 -0.0
19/11/2020
11.99
 79,820 12.09 12.09 11.69 1,520 0 0.0
18/11/2020
12.09
 54,950 11.72 12.15 11.69 520 6,160 -0.1
17/11/2020
11.72
 19,270 11.69 11.72 11.66 5,500 15,040 -0.2
16/11/2020
11.69
 37,760 11.72 11.72 11.48 10 25,750 -0.5
13/11/2020
11.72
 87,200 11.63 11.72 11.60 10 60,610 -1.2
12/11/2020
11.63
 65,710 11.63 11.63 11.48 0 5,100 -0.1
11/11/2020
11.63
 14,170 11.69 11.69 11.63 0 6,010 -0.1
10/11/2020
11.69
 40,090 11.69 11.72 11.63 1,000 70 0.0
09/11/2020
11.69
 16,000 11.69 11.75 11.69 0 11,950 -0.2
06/11/2020
11.69
 10,440 11.75 11.75 11.54 0 3,000 -0.1
05/11/2020
11.75
 7,460 11.78 11.78 11.66 2,050 50 0.0
04/11/2020
11.78
 12,980 11.78 11.81 11.72 2,550 6,320 -0.1
03/11/2020
11.78
 4,670 11.90 11.90 11.72 1,690 0 0.0
02/11/2020
11.90
 10,290 11.90 11.90 11.81 0 1,010 -0.0
30/10/2020
11.90
 1,050 11.99 11.99 11.78 0 50 -0.0
29/10/2020
11.99
 16,870 11.78 12.02 11.66 0 10 -0.0
28/10/2020
11.78
 41,610 12.09 12.09 11.60 4,000 12,750 -0.2
27/10/2020
12.09
 4,390 12.15 12.15 12.02 0 0 0
26/10/2020
12.15
 15,310 12.12 12.15 11.72 500 0 0.0
23/10/2020
12.12
 39,690 12.27 12.27 11.96 4,650 500 0.1
22/10/2020
12.27
 3,950 12.30 12.30 12.21 0 0 0
21/10/2020
12.30
 11,180 12.45 12.45 12.30 0 0 0
20/10/2020
12.45
 108,890 12.42 12.45 12.27 0 45,790 -0.9
19/10/2020
12.42
 81,740 12.39 12.42 12.33 0 52,620 -1.1
16/10/2020
12.39
 56,220 12.39 12.45 12.33 0 0 0
15/10/2020
12.39
 47,530 12.45 12.45 12.33 0 0 0
14/10/2020
12.45
 108,700 12.45 12.45 12.33 0 0 0
13/10/2020
12.45
 51,880 12.39 12.51 12.33 0 0 0
12/10/2020
12.39
 72,820 12.33 12.39 12.33 0 0 0
09/10/2020
12.33
 115,630 12.27 12.51 12.27 0 0 0
08/10/2020
12.27
 8,340 12.33 12.33 12.21 0 0 0
07/10/2020
12.33
 9,410 12.33 12.36 12.27 380 0 0.0
06/10/2020
12.33
 14,590 12.33 12.33 12.21 0 0 0
05/10/2020
12.33
 15,250 12.21 12.39 12.21 0 0 0
02/10/2020
12.21
 45,130 12.45 12.45 12.15 2,000 5,800 -0.1
01/10/2020
12.45
 20,450 12.45 12.45 12.36 0 0 0
30/09/2020
12.45
 59,930 12.48 12.48 12.30 0 350 -0.0
29/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/09/2020
12.48
 103,400 12.33 12.75 12.39 0 0 0
28/09/2020
12.33
 81,710 12.33 12.33 12.27 10 0 0.0
25/09/2020
12.33
 30,210 12.27 12.33 12.27 1,500 0 0.0
24/09/2020
12.27
 129,560 12.30 12.33 12.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |