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)
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
11/04/2019
12.81
 25,460 12.83 12.83 12.76 0 0 0
10/04/2019
12.83
 28,110 12.81 12.83 12.74 10 2,910 -0.1
09/04/2019
12.81
 20,800 12.86 12.91 12.81 10 14,020 -0.4
08/04/2019
12.86
 33,650 12.88 12.88 12.83 0 31,670 -0.8
05/04/2019
12.88
 8,360 12.88 12.88 12.83 30 8,250 -0.2
04/04/2019
12.88
 55,480 13.05 13.05 12.83 1,050 48,970 -1.3
03/04/2019
13.05
 1,370 13.05 13.05 12.96 20 10 0.0
02/04/2019
13.05
 16,030 13.05 13.05 12.91 340 15,620 -0.4
01/04/2019
13.05
 71,470 13.08 13.13 12.91 60 43,040 -1.1
29/03/2019
13.08
 3,110 13.13 13.13 12.96 50 0 0.0
28/03/2019
13.13
 1,040 12.96 13.13 13.01 40 0 0.0
27/03/2019
12.96
 6,700 13.03 13.10 12.96 30 0 0.0
26/03/2019
13.03
 13,350 13.05 13.20 12.98 60 0 0.0
25/03/2019
13.05
 15,100 13.15 13.15 13.01 30 0 0.0
22/03/2019
13.15
 16,630 13.03 13.18 13.05 70 0 0.0
21/03/2019
13.03
 18,790 13.10 13.13 13.01 0 1,030 -0.0
20/03/2019
13.10
 39,100 13.15 13.15 13.05 190 0 0.0
19/03/2019
13.15
 46,180 13.20 13.20 13.05 260 7,150 -0.2
18/03/2019
13.20
 25,270 13.05 13.30 13.05 3,670 0 0.1
15/03/2019
13.05
 16,170 13.25 13.35 13.05 80 0 0.0
14/03/2019
13.25
 25,830 13.20 13.35 13.20 11,680 0 0.3
13/03/2019
13.20
 54,480 13.03 13.40 12.96 150 0 0.0
12/03/2019
13.03
 22,400 12.96 13.05 12.93 0 0 0
11/03/2019
12.96
 19,400 13.10 13.18 12.96 40 0 0.0
08/03/2019
13.10
 32,860 12.91 13.25 12.88 180 0 0.0
07/03/2019
12.91
 30,930 12.91 12.93 12.86 50 5,000 -0.1
06/03/2019
12.91
 21,680 12.83 12.96 12.86 140 4,400 -0.1
05/03/2019
12.83
 32,160 12.83 12.93 12.83 60 8,000 -0.2
04/03/2019
12.83
 36,360 12.81 12.88 12.81 2,300 5,000 -0.1
01/03/2019
12.81
 41,480 13.03 13.03 12.81 20 10,000 -0.3
28/02/2019
13.03
 13,060 13.03 13.20 12.86 1,910 2,600 -0.0
27/02/2019
13.03
 3,530 12.96 13.13 12.88 70 400 -0.0
26/02/2019
12.96
 21,050 12.96 13.01 12.81 150 4,440 -0.1
25/02/2019
12.96
 26,700 12.83 13.15 12.83 4,880 3,600 0.0
22/02/2019
12.83
 26,320 12.91 12.91 12.76 1,390 0 0.0
21/02/2019
12.91
 60,800 12.76 13.05 12.79 3,260 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |