CTCP CNG Việt Nam (cng)

27.20
0.90
(3.42%)
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
(2025-12-29) 		1.40 5.62% 936,200 10,800 0.3
24.45
27.20
27.20
2 tháng
(2025-12-01) 		1.30 5.20% 1,136,900 11,200 0.3
23.70
27.20
27.20
3 tháng
(2025-10-30) 		0.30 1.15% 1,583,100 23,800 0.6
23.70
27.20
27.20
6 tháng
(2025-08-01) 		-2.18 -7.65% 4,659,600 -96,500 -2.8
23.70
28.67
27.20
12 tháng
(2025-02-03) 		-2.94 -10.07% 20,112,600 -323,361 -8.7
23.70
30.87
27.20
24 tháng
(2024-02-15) 		-0.81 -2.99% 102,067,600 -4,043,298 -127.1
23.70
36.33
27.20
36 tháng
(2023-02-13) 		8.70 49.44% 134,217,100 -2,366,498 -75.4
17.57
36.33
27.20
60 tháng
(2021-02-23) 		11.80 81.35% 265,694,800 -3,460,048 -101.6
12.69
36.33
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
11.79
 42,640 11.65 11.82 11.65 15,000 5,120 0.2
23/06/2020
11.65
 10,830 11.57 11.82 11.57 1,000 2,680 -0.0
22/06/2020
11.57
 50,900 11.71 11.71 11.54 0 2,200 -0.0
19/06/2020
11.71
 6,610 11.65 11.76 11.65 2,710 2,750 -0.0
18/06/2020
11.65
 28,850 11.65 11.65 11.60 0 5,580 -0.1
17/06/2020
11.65
 10,160 11.65 11.65 11.62 100 2,100 -0.0
16/06/2020
11.65
 18,050 11.51 11.65 11.51 3,090 2,870 0.0
15/06/2020
11.51
 30,250 11.74 11.74 11.51 8,000 1,700 0.1
12/06/2020
11.74
 12,970 11.74 11.74 11.48 3,400 1,460 0.0
11/06/2020
11.74
 229,850 11.90 11.99 11.74 25,860 45,000 -0.4
10/06/2020
11.90
 62,390 11.99 11.99 11.76 500 13,540 -0.3
09/06/2020
11.99
 57,390 11.99 11.99 11.79 6,520 16,730 -0.2
08/06/2020
11.99
 83,660 11.99 12.10 11.82 0 12,810 -0.3
05/06/2020
11.99
 9,040 12.02 12.02 11.82 0 0 0
04/06/2020
12.02
 14,820 12.13 12.13 11.82 0 0 0
03/06/2020
12.13
 60,130 11.90 12.13 11.82 0 0 0
02/06/2020
11.90
 64,250 12.16 12.21 11.82 0 6,330 -0.1
01/06/2020
12.16
 19,510 12.33 12.33 12.10 0 0 0
29/05/2020
12.33
 60,450 12.10 12.38 11.82 0 0 0
28/05/2020
12.10
 95,090 11.82 12.38 11.82 0 0 0
27/05/2020
11.82
 40,760 11.82 12.05 11.65 0 0 0
26/05/2020
11.82
 24,630 11.71 11.82 11.68 0 0 0
25/05/2020
11.71
 3,860 11.68 11.82 11.62 0 0 0
22/05/2020
11.68
 16,690 11.68 11.68 11.48 530 0 0.0
21/05/2020
11.68
 27,490 11.65 11.82 11.68 0 10,600 -0.2
20/05/2020
11.65
 5,620 11.65 11.71 11.65 0 4,400 -0.1
19/05/2020
11.65
 17,280 11.76 11.76 11.57 0 5,500 -0.1
18/05/2020
11.76
 4,980 11.62 11.82 11.51 0 1,500 -0.0
15/05/2020
11.62
 23,570 11.71 11.71 11.60 0 4,540 -0.1
14/05/2020
11.71
 29,770 11.74 11.74 11.71 0 3,300 -0.1
13/05/2020
11.74
 25,030 11.74 11.99 11.71 0 0 0
12/05/2020
11.74
 42,670 11.74 11.74 11.68 0 11,760 -0.2
11/05/2020
11.74
 11,550 11.74 11.74 11.68 0 0 0
08/05/2020
11.74
 64,570 11.99 11.99 11.57 0 0 0
07/05/2020
11.99
 570 11.71 11.99 11.76 520 0 0.0
06/05/2020
11.71
 13,520 11.71 11.82 11.71 610 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |