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)
05/09/2019
12.37
 10,510 12.37 12.42 12.29 8,320 0 0.2
04/09/2019
12.37
 8,310 12.29 12.37 12.26 1,660 0 0.0
03/09/2019
12.29
 930 12.29 12.42 12.29 760 0 0.0
30/08/2019
12.29
 6,230 12.37 12.42 12.24 3,430 0 0.1
29/08/2019
12.37
 3,730 12.37 12.40 12.37 1,000 0 0.0
28/08/2019
12.37
 1,020 12.34 12.42 12.37 0 0 0
27/08/2019
12.34
 27,720 12.40 12.45 12.34 7,510 0 0.2
26/08/2019
12.40
 30,200 12.24 12.40 12.21 0 0 0
23/08/2019
12.24
 21,440 12.24 12.32 12.24 10,100 0 0.2
22/08/2019
12.24
 10,100 12.24 12.51 12.18 10 0 0.0
21/08/2019
12.24
 37,670 12.34 12.40 12.21 20 0 0.0
20/08/2019
12.34
 24,730 12.40 12.40 12.24 12,600 200 0.3
19/08/2019
12.40
 6,480 12.40 12.40 12.02 1,840 0 0.0
16/08/2019
12.40
 47,410 12.40 12.56 11.86 110 0 0.0
15/08/2019
12.40
 10,830 12.29 12.40 12.07 4,600 0 0.1
14/08/2019
12.29
 8,480 12.40 12.67 12.24 880 0 0.0
13/08/2019
12.40
 8,520 12.40 12.67 12.37 50 0 0.0
12/08/2019
12.40
 3,740 12.40 12.40 12.34 0 0 0
09/08/2019
12.40
 14,400 12.51 12.51 12.34 5,000 0 0.1
08/08/2019
12.51
 6,630 12.29 12.67 12.26 2,480 400 0.0
07/08/2019
12.29
 8,760 12.67 12.67 12.18 10 0 0.0
06/08/2019
12.67
 17,470 12.83 12.83 12.18 1,120 0 0.0
05/08/2019
12.83
 1,560 12.88 12.91 12.64 100 0 0.0
02/08/2019
12.88
 2,370 12.67 12.91 12.40 130 0 0.0
01/08/2019
12.67
 800 12.67 12.72 12.67 0 0 0
31/07/2019
12.67
 11,140 12.67 12.72 12.45 5,010 250 0.1
30/07/2019
12.67
 11,780 12.77 12.91 12.67 6,170 0 0.1
29/07/2019
12.77
 12,200 12.77 12.88 12.77 9,900 0 0.2
26/07/2019
12.77
 10,110 12.88 12.88 12.77 9,630 0 0.2
25/07/2019
12.88
 11,730 12.77 12.94 12.77 5,540 0 0.1
24/07/2019
12.77
 15,990 12.94 12.94 12.77 9,410 0 0.2
23/07/2019
12.94
 39,840 13.02 13.02 12.94 30,240 0 0.7
22/07/2019
13.02
 30,050 12.94 13.15 12.77 26,160 0 0.6
19/07/2019
12.94
 45,340 13.15 13.15 12.77 1,800 0 0.0
18/07/2019
13.15
 5,120 13.15 13.15 12.94 4,400 0 0.1
17/07/2019
13.15
 2,660 13.21 13.21 12.94 0 0 0
16/07/2019
13.21
 153,830 12.69 13.31 12.69 100 0 0.0
15/07/2019
12.69
 25,220 12.77 12.77 12.67 13,900 0 0.3
12/07/2019
12.77
 37,240 12.77 12.86 12.77 10,500 0 0.2
11/07/2019
12.77
 10,230 12.69 12.77 12.69 0 0 0
10/07/2019
12.69
 22,100 12.45 12.83 12.53 0 200 -0.0
09/07/2019
12.45
 3,370 12.37 12.45 12.40 0 0 0
08/07/2019
12.37
 14,950 12.40 12.42 12.37 10,120 0 0.2
05/07/2019
12.40
 3,360 12.40 12.40 12.40 3,360 0 0.1
04/07/2019
12.40
 17,420 12.40 12.45 12.34 0 670 -0.0
03/07/2019
12.40
 24,630 12.32 12.40 12.32 2,000 0 0.0
02/07/2019
12.32
 34,820 12.32 12.34 12.32 13,990 0 0.3
01/07/2019
12.32
 8,410 12.34 12.40 12.29 1,670 0 0.0
28/06/2019
12.34
 17,200 12.34 12.40 12.29 11,400 0 0.3
27/06/2019
12.34
 8,830 12.24 12.34 12.24 7,190 0 0.2
26/06/2019
12.24
 14,490 12.29 12.37 12.24 10,330 0 0.2
25/06/2019
12.29
 20,930 12.24 12.86 12.24 0 0 0
24/06/2019
12.24
 15,090 12.18 12.24 12.18 5,700 0 0.1
21/06/2019
12.18
 21,630 12.24 12.29 12.16 5,100 0 0.1
20/06/2019
12.24
 12,650 12.26 12.29 12.18 6,160 3,000 0.1
19/06/2019
12.26
 19,550 12.26 12.29 12.18 5,100 0 0.1
18/06/2019
12.26
 16,920 12.29 12.80 12.21 2,530 0 0.1
17/06/2019
12.29
 17,720 12.29 12.29 12.18 1,180 0 0.0
14/06/2019
12.29
 8,800 12.34 12.34 12.18 4,610 0 0.1
13/06/2019
12.34
 31,570 12.18 12.34 12.16 510 0 0.0
12/06/2019
12.18
 11,040 12.16 12.21 12.16 1,000 0 0.0
11/06/2019
12.16
 45,890 12.21 12.77 12.13 4,460 0 0.1
10/06/2019
12.21
 37,090 12.13 12.26 12.13 1,800 0 0.0
07/06/2019
12.13
 4,530 12.10 12.77 12.07 110 0 0.0
06/06/2019
12.10
 15,120 12.16 12.24 12.02 5,200 0 0.1
05/06/2019
12.16
 33,480 12.24 12.24 12.10 2,700 0 0.1
04/06/2019
12.24
 12,080 11.91 12.29 11.91 20 0 0.0
03/06/2019
11.91
 61,760 12.51 12.61 11.91 5,330 1,900 0.1
31/05/2019
12.51
 32,030 12.51 12.88 12.51 5,000 0 0.1
30/05/2019
12.51
 26,910 12.61 13.21 12.51 1,990 0 0.0
29/05/2019
12.61
 21,940 12.56 13.34 12.45 5,030 0 0.1
28/05/2019
12.56
 38,120 12.83 12.83 12.56 4,900 2,500 0.1
27/05/2019
12.83
 22,250 13.04 13.04 12.80 5,000 0 0.1
24/05/2019: Cổ tức tiền mặt tỉ lệ: 25%
24/05/2019
13.04
 30,850 13.15 13.48 12.99 100 0 0.0
23/05/2019
13.15
 84,010 13.20 13.20 13.05 15,000 0 0.4
22/05/2019
13.20
 79,190 13.01 13.20 13.05 2,520 20 0.1
21/05/2019
13.01
 107,000 12.83 13.01 12.83 0 66,640 -1.8
20/05/2019
12.83
 68,430 12.83 12.86 12.81 0 52,050 -1.4
17/05/2019
12.83
 32,470 12.83 12.83 12.79 0 18,000 -0.5
16/05/2019
12.83
 115,580 12.83 12.83 12.66 3,910 43,150 -1.0
15/05/2019
12.83
 56,440 12.81 12.83 12.81 0 44,790 -1.2
14/05/2019
12.81
 70,570 12.81 12.83 12.81 0 14,040 -0.4
13/05/2019
12.81
 38,660 12.81 12.83 12.81 900 9,250 -0.2
10/05/2019
12.81
 28,720 12.83 12.83 12.79 0 2,430 -0.1
09/05/2019
12.83
 83,610 12.83 12.83 12.81 0 25,210 -0.7
08/05/2019
12.83
 80,990 12.83 12.83 12.71 0 11,250 -0.3
07/05/2019
12.83
 40,320 12.93 12.93 12.79 100 23,260 -0.6
06/05/2019
12.93
 35,630 12.71 13.08 12.71 40 0 0.0
03/05/2019
12.71
 135,380 12.83 12.83 12.71 0 120,850 -3.2
02/05/2019
12.83
 16,530 12.83 12.83 12.81 0 14,040 -0.4
26/04/2019
12.83
 30,000 12.83 12.83 12.81 0 27,300 -0.7
25/04/2019
12.83
 26,040 12.83 13.03 12.83 40 20,310 -0.5
24/04/2019
12.83
 26,320 12.83 12.83 12.81 0 25,210 -0.7
23/04/2019
12.83
 6,100 12.86 12.86 12.81 0 2,000 -0.1
22/04/2019
12.86
 13,570 12.86 13.15 12.86 10 7,400 -0.2
19/04/2019
12.86
 2,140 12.81 12.88 12.81 0 0 0
18/04/2019
12.81
 2,770 12.83 12.96 12.76 130 0 0.0
17/04/2019
12.83
 35,540 12.83 12.83 12.81 0 19,540 -0.5
16/04/2019
12.83
 4,700 12.83 12.83 12.81 0 1,240 -0.0
12/04/2019
12.83
 7,420 12.81 12.83 12.81 0 7,260 -0.2

Chính sách bảo mật | Điều khoản sử dụng |