CTCP CNG Việt Nam (cng)

23
-0.20
(-0.86%)
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
(2026-04-06) 		-0.35 -1.49% 247,900 3,000 0.0
23.15
25.20
23.20
2 tháng
(2026-03-05) 		-3.35 -12.64% 890,000 -9,200 -0.3
23.15
26.50
23.20
3 tháng
(2026-02-03) 		-3.70 -13.78% 1,780,800 -22,700 -0.6
23.15
28.45
23.20
6 tháng
(2025-11-05) 		-3 -11.47% 3,505,500 -19,300 -0.6
23.15
28.45
23.20
12 tháng
(2025-05-09) 		-3.27 -12.36% 11,735,900 -219,271 -5.9
23.15
28.72
23.20
24 tháng
(2024-05-14) 		-6.51 -21.95% 73,140,800 -886,878 -28.0
23.15
36.33
23.20
36 tháng
(2023-05-22) 		2.02 9.55% 131,198,900 -3,450,098 -106.0
21.13
36.33
23.20
60 tháng
(2021-05-31) 		10.01 76.14% 254,924,600 -1,684,848 -58.5
13.11
36.33
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |