Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/02/2019	12.76	18,090	12.81	12.93	12.76	3,670	4,000	-0.0
19/02/2019	12.81	21,590	12.76	13.05	12.76	1,810	7,920	-0.2
18/02/2019	12.76	191,750	12.69	13.18	12.71	35,950	185,700	-3.9
15/02/2019	12.69	9,050	12.69	12.71	12.66	1,000	2,750	-0.0
14/02/2019	12.69	27,070	12.71	12.71	12.69	0	2,550	-0.1
13/02/2019	12.71	64,440	12.71	12.71	12.69	0	35,990	-0.9
12/02/2019	12.71	68,360	12.71	12.71	12.66	4,790	19,740	-0.4
11/02/2019	12.71	31,100	12.71	12.71	12.69	0	29,000	-0.8
01/02/2019	12.71	29,720	12.71	12.71	12.66	0	21,740	-0.6
31/01/2019	12.71	57,910	12.64	12.71	12.61	0	54,510	-1.4
30/01/2019	12.64	7,160	12.69	12.71	12.61	0	0	0
29/01/2019	12.69	7,310	12.66	12.71	12.61	270	10	0.0
28/01/2019	12.66	19,990	12.69	12.69	12.66	4,990	0	0.1
25/01/2019	12.69	7,870	12.69	12.69	12.61	0	0	0
24/01/2019	12.69	10,680	12.69	12.69	12.66	0	0	0
23/01/2019	12.69	3,390	12.71	12.71	12.69	0	3,300	-0.1
22/01/2019	12.71	7,610	12.71	12.71	12.66	0	6,420	-0.2
21/01/2019	12.71	5,050	12.66	12.71	12.66	200	630	-0.0
18/01/2019	12.66	5,360	12.71	12.71	12.66	0	2,500	-0.1
17/01/2019	12.71	16,860	12.71	12.71	12.61	1,000	8,970	-0.2
16/01/2019	12.71	5,280	12.71	13.27	12.64	0	1,690	-0.0
15/01/2019	12.71	8,660	12.71	12.71	12.69	0	7,760	-0.2
14/01/2019	12.71	4,190	12.71	12.71	12.66	0	3,120	-0.1
11/01/2019	12.71	6,600	12.71	12.71	12.61	0	0	0
10/01/2019	12.71	5,680	12.71	12.71	12.69	0	0	0
09/01/2019	12.71	3,630	12.74	12.74	12.52	0	520	-0.0
08/01/2019	12.74	2,800	12.71	12.74	12.61	0	0	0
07/01/2019	12.71	420	12.74	12.74	12.54	0	210	-0.0
04/01/2019	12.74	80,640	12.71	12.74	12.47	0	80,000	-2.0
03/01/2019	12.71	15,610	12.71	12.71	12.59	0	0	0
02/01/2019	12.71	12,110	12.71	12.71	12.64	0	0	0
28/12/2018	12.71	5,110	12.66	12.71	12.52	1,660	2,400	-0.0
27/12/2018	12.66	12,970	12.64	12.66	12.52	0	0	0
26/12/2018	12.64	1,860	12.61	12.64	12.61	0	0	0

Page:
<<
17
18
19
>>

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

CTCP CNG Việt Nam (cng)

THỐNG KÊ GIAO DỊCH