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)
05/05/2020
11.71
 25,620 11.71 11.74 11.71 0 4,190 -0.1
04/05/2020
11.71
 11,800 11.71 11.74 11.65 5,600 11,790 -0.1
29/04/2020
11.71
 24,310 11.71 11.74 11.68 6,190 20,000 -0.3
28/04/2020
11.71
 10,790 11.71 11.74 11.71 5,600 1,690 0.1
27/04/2020
11.71
 24,280 11.82 11.82 11.71 6,570 14,660 -0.2
24/04/2020
11.82
 25,320 11.71 11.82 11.71 4,850 15,000 -0.2
23/04/2020
11.71
 54,370 11.82 12.10 11.71 9,790 40,000 -0.6
22/04/2020
11.82
 13,180 11.76 11.90 11.71 6,400 0 0.1
21/04/2020
11.76
 13,450 12.27 12.27 11.76 4,440 0 0.1
20/04/2020
12.27
 22,560 11.65 12.27 11.65 0 0 0
17/04/2020
11.65
 9,310 11.48 11.71 11.48 4,130 0 0.1
16/04/2020
11.48
 3,890 11.54 11.82 11.48 0 0 0
15/04/2020
11.54
 27,000 11.26 11.54 11.26 5,900 0 0.1
14/04/2020
11.26
 11,560 11.26 11.76 11.26 5,800 0 0.1
13/04/2020
11.26
 19,140 11.26 11.54 11.23 1,100 0 0.0
10/04/2020
11.26
 13,140 11.26 11.29 11.20 7,410 0 0.1
09/04/2020
11.26
 44,000 11.09 11.26 11.12 0 0 0
08/04/2020
11.09
 12,610 11.12 11.20 11.09 5,900 0 0.1
07/04/2020
11.12
 18,130 11.09 11.26 11.12 0 5,000 -0.1
06/04/2020
11.09
 14,900 10.84 11.26 10.95 0 3,000 -0.1
03/04/2020
10.84
 1,340 10.75 10.84 10.78 0 0 0
01/04/2020
10.75
 15,870 10.81 10.86 10.69 6,100 0 0.1
31/03/2020
10.81
 24,040 10.98 11.23 10.81 6,010 0 0.1
30/03/2020
10.98
 16,280 11.26 11.26 10.92 5,930 0 0.1
27/03/2020
11.26
 10,450 11.26 11.26 11.20 5,900 5,680 0.0
26/03/2020
11.26
 17,710 11.26 11.26 11.26 5,900 5,000 0.0
25/03/2020
11.26
 23,680 11.26 11.31 11.26 5,400 2,320 0.1
24/03/2020
11.26
 14,420 11.31 11.31 11.20 5,800 0 0.1
23/03/2020
11.31
 11,380 11.82 11.82 11.31 5,600 0 0.1
20/03/2020
11.82
 15,490 11.60 11.82 11.54 5,700 6,520 -0.0
19/03/2020
11.60
 17,850 11.60 11.82 11.54 7,900 0 0.2
18/03/2020
11.60
 10,400 11.60 11.93 11.57 7,900 0 0.2
17/03/2020
11.60
 11,410 11.62 11.62 11.57 3,200 0 0.1
16/03/2020
11.62
 14,380 11.65 11.65 11.62 12,540 0 0.3
13/03/2020
11.65
 21,970 11.85 11.85 11.65 14,990 14,200 0.0
12/03/2020
11.85
 13,870 12.61 12.61 11.85 8,940 6,500 0.1
11/03/2020
12.61
 18,490 12.64 12.66 12.61 10,780 0 0.2
10/03/2020
12.64
 29,880 12.81 12.81 12.64 20,200 17,000 0.1
09/03/2020
12.81
 42,570 12.92 12.92 12.72 7,550 10,000 -0.1
06/03/2020
12.92
 12,040 12.92 12.95 12.83 5,020 7,000 -0.0
05/03/2020
12.92
 4,480 12.92 12.92 12.81 2,170 0 0.0
04/03/2020
12.92
 1,690 12.83 12.92 12.81 30 0 0.0
03/03/2020
12.83
 4,340 12.81 12.92 12.81 280 0 0.0
02/03/2020
12.81
 12,570 12.86 12.95 12.78 600 3,300 -0.1
28/02/2020
12.86
 12,240 12.86 12.86 12.78 4,910 3,800 0.0
27/02/2020
12.86
 1,650 12.86 12.86 12.86 650 1,000 -0.0
26/02/2020
12.86
 18,650 12.89 12.89 12.81 14,510 11,000 0.1
25/02/2020
12.89
 22,870 12.86 12.89 12.81 8,980 7,540 0.0
24/02/2020
12.86
 8,830 12.92 12.92 12.81 10 0 0.0
21/02/2020
12.92
 2,550 12.92 12.95 12.92 1,500 1,050 0.0
20/02/2020
12.92
 4,780 12.95 12.95 12.92 2,590 2,530 0.0
19/02/2020
12.95
 3,160 12.95 12.95 12.92 1,570 2,120 -0.0
18/02/2020
12.95
 6,780 12.95 12.95 12.95 5,230 0 0.1
17/02/2020
12.95
 8,330 12.95 12.95 12.92 3,100 5,020 -0.0
14/02/2020
12.95
 7,360 12.95 12.95 12.95 4,260 0 0.1
13/02/2020
12.95
 10,170 12.95 12.95 12.95 7,910 0 0.2
12/02/2020
12.95
 13,640 13.06 13.06 12.95 8,850 0 0.2
11/02/2020
13.06
 10,500 13.00 13.06 12.95 2,190 0 0.1
10/02/2020
13.00
 14,390 13.00 13.00 13.00 14,390 6,010 0.2
07/02/2020
13.00
 14,460 12.95 13.12 12.95 850 0 0.0
06/02/2020
12.95
 5,120 12.72 13.06 12.95 0 0 0
05/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
05/02/2020
12.72
 10,490 12.72 13.17 12.72 6,950 0 0.2
04/02/2020
12.72
 18,920 12.72 12.77 12.72 13,770 0 0.3
03/02/2020
12.72
 32,770 12.94 12.94 12.40 19,000 0 0.5
31/01/2020
12.94
 22,500 13.10 13.10 12.77 10,880 100 0.3
30/01/2020
13.10
 18,650 13.10 13.21 12.83 0 15,480 -0.4
22/01/2020
13.10
 8,850 13.21 13.45 13.10 4,010 1,300 0.1
21/01/2020
13.21
 570 13.21 13.26 13.21 560 560 0
20/01/2020
13.21
 23,050 12.77 13.21 12.77 22,350 10,910 0.3
17/01/2020
12.77
 14,580 13.31 13.45 12.77 2,010 14,500 -0.3
16/01/2020
13.31
 40 13.21 13.45 13.31 30 0 0.0
15/01/2020
13.21
 1,050 13.42 13.42 13.21 1,050 0 0.0
14/01/2020
13.42
 3,780 13.21 13.75 12.94 80 0 0.0
13/01/2020
13.21
 7,940 13.37 13.37 12.77 7,810 0 0.2
10/01/2020
13.37
 11,900 13.26 14.12 13.21 4,750 10,000 -0.1
09/01/2020
13.26
 6,600 13.42 13.42 13.21 2,630 0 0.1
08/01/2020
13.42
 8,080 13.42 13.42 12.91 6,950 6,000 0.0
07/01/2020
13.42
 1,580 13.21 13.42 13.42 580 0 0.0
06/01/2020
13.21
 9,610 13.26 13.48 13.21 5,450 0 0.1
03/01/2020
13.26
 21,080 13.37 13.37 13.26 16,160 9,490 0.2
02/01/2020
13.37
 15,590 13.48 13.48 13.26 20 0 0.0
31/12/2019
13.48
 63,350 13.15 13.48 12.83 19,020 0 0.5
30/12/2019
13.15
 27,770 12.88 13.15 12.61 1,360 0 0.0
27/12/2019
12.88
 130 12.91 12.91 12.69 130 0 0.0
26/12/2019
12.91
 130 12.91 12.91 12.69 30 0 0.0
25/12/2019
12.91
 3,210 12.94 12.94 12.67 1,990 0 0.0
24/12/2019
12.94
 5,620 12.53 13.18 12.53 1,360 0 0.0
23/12/2019
12.53
 8,480 12.53 12.59 12.53 1,680 3,000 -0.0
20/12/2019
12.53
 1,350 12.59 12.61 12.53 0 0 0
19/12/2019
12.59
 10 12.59 12.59 12.59 0 0 0
18/12/2019
12.59
 5,730 12.59 12.61 12.59 5,630 0 0.1
17/12/2019
12.59
 11,530 12.61 12.61 12.59 5,900 5,510 0.0
16/12/2019
12.61
 9,760 12.59 12.61 12.51 0 5,350 -0.1
13/12/2019
12.59
 42,320 12.56 12.59 12.56 1,090 42,000 -1.0
12/12/2019
12.56
 6,630 12.42 12.56 12.42 80 100 -0.0
11/12/2019
12.42
 35,710 12.40 12.48 12.40 9,330 5,000 0.1
10/12/2019
12.40
 7,690 12.40 12.45 12.40 2,420 5,240 -0.1
09/12/2019
12.40
 6,000 12.40 12.40 12.40 1,710 0 0.0
06/12/2019
12.40
 1,710 12.42 12.42 12.40 0 0 0
05/12/2019
12.42
 6,330 12.40 12.42 12.32 3,210 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |