CTCP CNG Việt Nam (cng)

24.60
0.20
(0.82%)
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
(2026-02-23) 		-2.25 -8.51% 1,071,400 6,700 0.2
23.95
28.45
24.40
2 tháng
(2026-01-16) 		-1.70 -6.56% 1,843,600 -30,300 -0.8
23.95
28.45
24.40
3 tháng
(2025-12-17) 		-0.30 -1.22% 2,570,800 -25,300 -0.7
23.70
28.45
24.40
6 tháng
(2025-09-18) 		-3.65 -13.11% 3,990,700 -13,300 -0.4
23.70
28.45
24.40
12 tháng
(2025-03-24) 		-5.33 -18.06% 15,696,000 -326,071 -8.8
23.70
30.40
24.40
24 tháng
(2024-03-27) 		-7.59 -23.88% 89,100,100 -863,478 -25.4
23.70
36.33
24.40
36 tháng
(2023-04-03) 		5.45 29.04% 133,227,700 -3,358,198 -103.2
18.69
36.33
24.40
60 tháng
(2021-04-12) 		9.58 65.49% 259,177,500 -1,885,848 -62.8
12.69
36.33
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
12.30
 30,610 12.33 12.38 12.27 0 0 0
22/09/2020
12.33
 72,420 12.30 12.33 12.10 4,000 0 0.1
21/09/2020
12.30
 84,730 12.33 12.33 12.21 200 0 0.0
18/09/2020
12.33
 34,390 12.27 12.33 12.27 3,000 150 0.1
17/09/2020
12.27
 58,890 12.21 12.36 12.19 110 0 0.0
16/09/2020
12.21
 44,000 12.16 12.21 12.05 0 0 0
15/09/2020
12.16
 82,770 12.27 12.27 12.05 0 0 0
14/09/2020
12.27
 150,980 11.93 12.36 11.93 0 1,110 -0.0
11/09/2020
11.93
 85,600 11.79 11.93 11.76 2,000 37,520 -0.7
10/09/2020
11.79
 115,120 11.65 11.88 11.54 0 59,290 -1.2
09/09/2020
11.65
 64,660 11.37 11.71 11.34 0 8,210 -0.2
08/09/2020
11.37
 4,460 11.37 11.40 11.31 0 0 0
07/09/2020
11.37
 5,610 11.31 11.45 11.31 0 0 0
04/09/2020
11.31
 31,210 11.31 11.31 11.26 0 3,000 -0.1
03/09/2020
11.31
 14,360 11.54 11.60 11.26 0 2,830 -0.1
01/09/2020
11.54
 8,550 11.26 11.54 11.14 0 0 0
31/08/2020
11.26
 44,950 11.26 11.31 11.14 0 0 0
28/08/2020
11.26
 31,070 11.26 11.26 11.06 350 0 0.0
27/08/2020
11.26
 45,090 11.31 11.31 11.00 0 0 0
26/08/2020
11.31
 21,590 11.20 11.37 11.14 0 1,990 -0.0
25/08/2020
11.20
 14,290 11.17 11.26 11.17 2,000 0 0.0
24/08/2020
11.17
 8,770 11.20 11.20 11.09 0 360 -0.0
21/08/2020
11.20
 4,260 10.92 11.23 10.92 2,000 442,480 -8.6
20/08/2020
10.92
 22,170 11.03 11.03 10.86 5,000 11,930 -0.1
19/08/2020
11.03
 45,650 11.17 11.17 11.00 4,990 41,280 -0.7
18/08/2020
11.17
 54,360 11.17 11.26 11.17 0 53,580 -1.1
17/08/2020
11.17
 66,860 11.17 11.40 11.17 5,900 60,060 -1.1
14/08/2020
11.17
 45,410 11.20 11.20 11.17 0 0 0
13/08/2020
11.20
 6,390 11.12 11.20 11.14 0 0 0
12/08/2020
11.12
 16,660 11.14 11.14 11.09 0 0 0
11/08/2020
11.14
 4,250 11.14 11.14 11.09 0 0 0
10/08/2020
11.14
 24,320 10.98 11.14 10.98 0 11,680 -0.2
07/08/2020
10.98
 17,270 11.14 11.14 10.89 0 0 0
06/08/2020
11.14
 5,540 10.95 11.14 10.92 0 0 0
05/08/2020
10.95
 3,390 10.98 10.98 10.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |