CTCP CNG Việt Nam (cng)

20.35
1.30
(6.82%)
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
(2026-07-06) 		-1.75 -8.41% 185,800 -44,650 0
18.30
21.40
20.35
2 tháng
(2026-06-08) 		-2.95 -13.41% 334,700 -42,350 0
18.30
22.20
20.35
3 tháng
(2026-05-07) 		-3.95 -17.17% 593,700 -42,740 0
18.30
23
20.35
6 tháng
(2026-02-06) 		-6.20 -24.55% 2,278,800 -50,040 -0.2
18.30
28.45
20.35
12 tháng
(2025-08-11) 		-8.95 -31.96% 7,001,600 -176,140 -3.8
18.30
28.45
20.35
24 tháng
(2024-08-15) 		-13.39 -41.28% 41,724,900 -734,101 -21.2
18.30
34.43
20.35
36 tháng
(2023-08-21) 		-5.88 -23.59% 123,657,500 -4,020,838 -125.7
18.30
36.33
20.35
60 tháng
(2021-08-31) 		1.89 11.01% 241,074,900 -1,891,588 -62.6
13.11
36.33
20.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2019
12.45
 25,800 12.45 12.56 12.42 25,020 11,000 0.3
16/10/2019
12.45
 62,340 12.51 12.61 12.45 25,010 0 0.6
15/10/2019
12.51
 37,290 12.51 12.53 12.48 4,490 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |