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) 		-2.05 -7.75% 1,125,100 8,700 0.2
23.95
28.45
24.60
2 tháng
(2026-01-19) 		-1.20 -4.69% 1,858,000 -28,300 -0.8
23.95
28.45
24.60
3 tháng
(2025-12-18) 		-0.10 -0.41% 2,622,000 -23,000 -0.6
23.70
28.45
24.60
6 tháng
(2025-09-19) 		-3.30 -11.91% 3,990,600 -11,300 -0.3
23.70
28.45
24.60
12 tháng
(2025-03-24) 		-5.13 -17.38% 15,749,700 -324,071 -8.7
23.70
30.40
24.60
24 tháng
(2024-03-28) 		-8.23 -25.21% 88,136,500 -763,378 -22.0
23.70
36.33
24.60
36 tháng
(2023-04-03) 		5.65 30.10% 133,281,400 -3,356,198 -103.2
18.69
36.33
24.60
60 tháng
(2021-04-13) 		9.78 66.86% 258,996,500 -1,881,748 -62.7
12.69
36.33
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
12.40
 5,410 12.40 12.40 12.40 3,170 0 0.1
03/12/2019
12.40
 9,520 12.40 12.45 12.34 6,350 0 0.1
02/12/2019
12.40
 12,840 12.48 12.83 12.40 9,100 0 0.2
29/11/2019
12.48
 6,160 12.53 12.53 12.45 1,520 6,000 -0.1
28/11/2019
12.53
 6,370 12.56 12.56 12.40 3,320 0 0.1
27/11/2019
12.56
 28,970 12.40 12.56 12.40 13,600 0 0.3
26/11/2019
12.40
 16,790 12.34 12.45 12.40 0 0 0
25/11/2019
12.34
 7,170 12.34 12.34 12.34 0 0 0
22/11/2019
12.34
 3,820 12.34 12.40 12.34 3,440 0 0.1
21/11/2019
12.34
 12,810 12.37 12.37 12.34 9,380 0 0.2
20/11/2019
12.37
 6,670 12.37 12.37 12.37 290 0 0.0
19/11/2019
12.37
 1,480 12.40 12.40 12.37 1,190 0 0.0
18/11/2019
12.40
 6,900 12.40 12.40 12.02 0 5,510 -0.1
15/11/2019
12.40
 5,150 12.40 12.45 12.40 1,590 0 0.0
14/11/2019
12.40
 4,530 12.40 12.40 12.40 3,100 0 0.1
13/11/2019
12.40
 14,880 12.40 12.45 12.40 14,880 0 0.3
12/11/2019
12.40
 19,910 12.37 12.51 12.37 11,710 0 0.3
11/11/2019
12.37
 9,720 12.40 12.42 12.37 3,060 0 0.1
08/11/2019
12.40
 3,240 12.40 12.40 12.37 2,400 0 0.1
07/11/2019
12.40
 11,040 12.40 12.45 12.37 9,700 0 0.2
06/11/2019
12.40
 10,900 12.40 12.42 12.40 2,790 0 0.1
05/11/2019
12.40
 8,520 12.37 12.40 12.32 2,200 0 0.1
04/11/2019
12.37
 13,240 12.37 12.40 12.29 9,030 0 0.2
01/11/2019
12.37
 13,840 12.42 12.42 12.29 5,630 0 0.1
31/10/2019
12.42
 6,130 12.40 12.45 12.37 2,400 0 0.1
30/10/2019
12.40
 11,030 12.42 12.42 12.40 8,610 0 0.2
29/10/2019
12.42
 10,080 12.42 12.56 12.40 7,090 0 0.2
28/10/2019
12.42
 34,550 12.40 12.56 12.40 8,000 0 0.2
25/10/2019
12.40
 9,180 12.45 12.88 12.40 1,960 0 0.0
24/10/2019
12.45
 6,710 12.42 12.45 12.40 6,550 0 0.2
23/10/2019
12.42
 4,360 12.42 12.45 12.42 0 0 0
22/10/2019
12.42
 18,510 12.42 12.42 12.40 17,240 0 0.4
21/10/2019
12.42
 46,280 12.40 12.56 12.40 25,510 10,000 0.4
18/10/2019
12.40
 34,210 12.45 12.56 12.37 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |