CTCP CNG Việt Nam (cng)

20.35
1.30
(6.82%)
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
(2026-07-06) 		-1.75 -8.41% 185,800 -44,650 0
18.30
21.40
20.35
2 tháng
(2026-06-08) 		-2.95 -13.41% 334,700 -42,350 0
18.30
22.20
20.35
3 tháng
(2026-05-07) 		-3.95 -17.17% 593,700 -42,740 0
18.30
23
20.35
6 tháng
(2026-02-06) 		-6.20 -24.55% 2,278,800 -50,040 -0.2
18.30
28.45
20.35
12 tháng
(2025-08-11) 		-8.95 -31.96% 7,001,600 -176,140 -3.8
18.30
28.45
20.35
24 tháng
(2024-08-15) 		-13.39 -41.28% 41,724,900 -734,101 -21.2
18.30
34.43
20.35
36 tháng
(2023-08-21) 		-5.88 -23.59% 123,657,500 -4,020,838 -125.7
18.30
36.33
20.35
60 tháng
(2021-08-31) 		1.89 11.01% 241,074,900 -1,891,588 -62.6
13.11
36.33
20.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
14.86
 89,700 14.68 14.99 14.56 4,700 6,700 -0.0
12/07/2021
14.68
 175,900 15.08 15.11 14.20 3,000 4,100 -0.0
09/07/2021
15.08
 97,000 15.14 15.29 14.86 5,300 5,000 0.0
08/07/2021
15.14
 143,300 15.53 15.59 15.14 2,400 8,100 0
07/07/2021
15.53
 314,100 15.41 15.53 14.80 27,400 500 0.7
06/07/2021
15.41
 482,900 15.47 16.07 15.41 2,900 4,800 -0.1
05/07/2021
15.47
 452,400 15.14 15.59 15.23 1,700 1,600 -0.0
02/07/2021
15.14
 393,100 14.56 15.44 14.90 7,100 13,500 -0.2
01/07/2021
14.56
 124,400 14.62 14.77 14.44 2,000 1,600 0.0
30/06/2021
14.62
 172,600 14.62 14.80 14.56 300 20,000 -0.5
29/06/2021
14.62
 275,500 14.44 14.80 14.26 400 2,800 -0.1
28/06/2021
14.44
 113,300 14.26 14.53 14.38 4,000 1,000 0.1
25/06/2021
14.26
 61,900 14.20 14.32 14.20 2,000 0 0.0
24/06/2021
14.20
 110,700 14.26 14.35 14.20 2,500 0 0.1
23/06/2021
14.26
 172,700 14.50 14.50 14.23 0 2,100 -0.0
22/06/2021
14.50
 206,200 14.59 14.80 14.38 0 33,000 -0.8
21/06/2021
14.59
 147,800 14.50 14.80 14.38 3,100 26,400 -0.6
18/06/2021
14.50
 305,400 14.14 14.56 14.08 4,600 0 0.1
17/06/2021
14.14
 300,800 14.14 14.20 14.08 6,700 0 0.2
16/06/2021
14.14
 71,900 14.17 14.20 14.08 100 500 -0.0
15/06/2021
14.17
 205,100 13.90 14.38 13.90 57,400 0 1.3
14/06/2021
13.90
 176,900 14.14 14.20 13.90 800 800 -0.0
11/06/2021
14.14
 32,100 13.78 14.14 13.78 200 0 0.0
10/06/2021
13.78
 53,800 13.84 13.84 13.66 0 300 -0.0
09/06/2021
13.84
 79,600 13.90 14.20 13.66 5,800 2,600 0.1
08/06/2021
13.90
 122,000 14.20 14.20 13.84 22,100 100 0.5
07/06/2021
14.20
 132,300 14.47 14.50 13.54 3,700 0 0.1
04/06/2021
14.47
 162,500 14.20 14.50 13.66 54,000 0 1.2
03/06/2021
14.20
 147,700 13.90 14.32 13.90 7,100 0 0.2
02/06/2021
13.90
 103,100 13.78 14.02 13.78 13,600 0 0.3
01/06/2021
13.78
 207,300 13.14 14.02 13.35 0 3,100 -0.1
31/05/2021
13.14
 64,300 13.14 13.14 12.93 4,500 3,600 0.0
28/05/2021
13.14
 53,700 12.90 13.17 12.90 200 9,500 -0.2
27/05/2021
12.90
 64,100 13.23 13.23 12.90 0 2,000 -0.0
26/05/2021
13.23
 113,400 13.29 13.35 13.17 400 4,400 -0.1
25/05/2021
13.29
 66,100 13.35 13.60 13.29 2,600 500 0.0
24/05/2021
13.35
 194,200 13.05 13.41 13.05 11,500 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |