Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	26.85	35,000	26.65	26.85	26.40	100	0	0.0
14/10/2025	26.65	22,000	26.80	26.80	26.60	0	0	0
13/10/2025	26.80	23,200	26.95	26.95	26.80	0	600	-0.0
10/10/2025	26.95	30,400	26.90	27.10	26.80	2,400	800	0.0
09/10/2025	26.90	15,000	26.90	26.90	26.90	0	0	0
08/10/2025	26.90	10,000	27.05	27.05	26.80	0	0	0
07/10/2025	26.95	23,300	27	27.20	26.95	0	0	0
06/10/2025	27	20,900	26.90	27.40	26.80	0	400	-0.0
03/10/2025	26.90	15,900	26.70	27.05	26.70	0	0	0
02/10/2025	26.90	3,400	26.90	27	26.90	0	0	0
01/10/2025	27.10	28,200	27	27.10	27	0	0	0
30/09/2025	27	22,200	27.20	27.20	26.80	0	0	0
29/09/2025	27.20	11,600	27.25	27.25	27.05	1,400	0	0.0
26/09/2025	27.30	31,800	27.40	27.40	27.30	0	300	-0.0
25/09/2025	27.40	140,800	27.50	27.50	27.40	0	500	-0.0
24/09/2025	27.50	35,600	27.35	27.55	27	0	300	-0.0
23/09/2025	27.60	56,400	27.50	27.60	27.25	0	400	-0.0
22/09/2025	27.60	38,700	27.50	27.60	27.45	0	500	-0.0
19/09/2025	27.70	28,200	27.90	27.90	27	4,800	1,200	0.1
18/09/2025	27.85	53,800	27.85	27.85	27.60	0	0	0
17/09/2025: Cổ tức tiền mặt tỉ lệ: 12%
17/09/2025	27.85	119,800	27.90	28.05	27.40	500	0	0.0
16/09/2025	27.95	85,600	28.09	28.09	27.81	1,600	0	0.0
15/09/2025	28.09	96,400	28.29	28.29	28.00	2,500	0	0.1
12/09/2025	27.76	42,000	27.71	27.81	27.71	6,500	0	0.2
11/09/2025	27.71	55,300	27.71	27.81	27.61	13,000	0	0.4
10/09/2025	27.66	80,800	27.66	27.66	27.61	3,200	100	0.1
09/09/2025	27.57	42,300	27.52	27.61	27.47	0	1,000	-0.0
08/09/2025	27.52	60,800	27.90	27.90	27.47	0	0	0
05/09/2025	27.57	68,700	27.95	28.00	27.57	5,000	0	0.1
04/09/2025	27.95	36,000	27.81	27.95	27.61	0	0	0
03/09/2025	27.81	50,500	27.66	27.90	27.66	0	0	0
29/08/2025	27.66	44,000	27.42	28.14	27.33	0	0	0
28/08/2025	27.18	40,600	27.37	27.57	27.18	0	0	0
27/08/2025	27.37	104,500	27.33	27.37	27.23	100	2,500	-0.1
26/08/2025	27.33	81,400	27.33	27.42	27.23	0	0	0
25/08/2025	27.23	32,900	27.33	27.42	27.23	0	0	0
22/08/2025	27.33	58,700	27.28	27.33	27.09	0	0	0
21/08/2025	27.28	119,100	27.61	27.61	27.18	1,100	46,400	-1.3
20/08/2025	27.33	117,400	27.61	27.61	27.33	1,000	57,300	-1.6
19/08/2025	27.66	170,100	27.81	27.90	27.61	0	35,500	-1.0
18/08/2025	27.81	20,700	27.42	27.90	27.42	0	0	0
15/08/2025	27.42	107,700	27.66	27.66	27.33	0	100	-0.0
14/08/2025	27.66	91,900	27.85	27.85	27.61	100	5,600	-0.2
13/08/2025	27.85	66,400	28.19	28.19	27.61	0	1,800	-0.1
12/08/2025	28.19	39,000	27.81	28.48	27.81	100	0	0.0
11/08/2025	28.00	57,300	28.67	28.67	27.85	8,500	3,200	0.2
08/08/2025	28.24	99,100	28.29	28.29	28.05	700	7,300	-0.2
07/08/2025	28.29	28,600	28.77	28.77	27.81	1,400	1,500	-0.0
06/08/2025	28.29	48,500	28.09	28.29	28.00	0	0	0
05/08/2025	28.29	66,900	28.67	28.67	28.24	0	300	-0.0
04/08/2025	28.67	24,900	27.90	28.67	27.90	100	400	-0.0
01/08/2025	28.48	64,600	28.38	28.86	28.05	0	0	0
31/07/2025	28.38	46,300	28.29	28.48	27.90	0	500	-0.0
30/07/2025	28.33	124,700	27.76	28.48	27.76	1,700	1,700	-0.0
29/07/2025	27.61	161,900	29.10	29.15	27.61	2,900	2,600	0.0
28/07/2025	28.72	139,300	28.29	28.86	28.19	500	2,200	-0.1
25/07/2025	28.14	105,900	27.95	28.48	27.90	0	700	-0.0
24/07/2025	27.76	348,300	27.66	27.76	27.57	2,200	0	0.1
23/07/2025	27.66	91,200	27.61	27.81	27.57	500	0	0.0
22/07/2025	27.61	346,400	27.76	27.76	27.52	500	0	0.0
21/07/2025	27.81	14,200	27.76	28.00	27.61	0	0	0
18/07/2025	27.76	32,700	27.66	27.95	27.66	0	7,500	-0.2
17/07/2025	27.66	240,000	28.14	28.14	27.66	0	0	0
16/07/2025	27.85	31,200	27.85	27.90	27.71	0	0	0
15/07/2025	27.71	126,900	27.90	28.14	27.66	4,600	600	0.1
14/07/2025	27.90	33,300	28.19	28.19	27.90	0	200	-0.0
11/07/2025	28.14	39,300	28.14	28.19	27.90	0	15,471	0
10/07/2025	28.14	52,100	28.09	28.19	27.81	0	1,800	0
09/07/2025	28.09	118,400	28.14	28.19	28.00	0	1,400	0
08/07/2025	28.05	45,800	27.90	28.05	27.85	0	1,800	-0.1
07/07/2025	27.90	19,500	27.81	28.14	27.66	0	1,600	-0.0
04/07/2025	27.85	70,900	27.85	27.85	27.57	0	400	-0.0
03/07/2025	27.85	108,000	27.90	28.05	27.33	0	800	-0.0
02/07/2025	27.95	37,100	28.14	28.14	26.85	2,700	2,200	0.0
01/07/2025	28.05	42,500	27.81	28.24	27.81	0	2,100	-0.1
30/06/2025	28.05	60,600	27.90	28.29	27.66	0	1,800	-0.1
27/06/2025	27.81	56,100	27.81	27.90	27.66	0	1,100	-0.0
26/06/2025	27.81	35,300	27.61	27.85	27.52	0	1,900	-0.1
25/06/2025	27.85	55,000	28.00	28.00	27.57	0	1,700	-0.0
24/06/2025	27.95	111,900	26.03	28.00	26.03	0	2,200	-0.1
23/06/2025	27.95	222,800	28.53	28.53	27.90	0	8,900	-0.3
20/06/2025	27.90	96,700	27.81	28.09	27.66	0	700	-0.0
19/06/2025	27.81	30,600	27.90	28.05	27.61	0	1,300	-0.0
18/06/2025	28.05	60,300	27.95	28.29	27.71	500	1,200	-0.0
17/06/2025	28.05	115,900	28.29	28.29	27.71	2,300	10,700	-0.2
16/06/2025	28.05	241,400	28.57	28.72	28.00	0	6,200	-0.2
13/06/2025	27.61	203,400	27.52	28.19	27.28	3,200	0	0.1
12/06/2025	27.18	29,100	26.94	27.33	26.94	900	0	0.0
11/06/2025	26.85	22,000	26.94	26.94	26.56	0	1,100	-0.0
10/06/2025	26.94	28,600	26.85	26.94	26.51	0	1,000	-0.0
09/06/2025	26.85	40,000	26.90	26.94	26.46	0	7,300	-0.2
06/06/2025	26.90	5,400	27.42	27.42	26.90	0	1,200	-0.0
05/06/2025	27.42	254,200	27.42	27.52	26.75	300	1,400	-0.0
04/06/2025	27.37	35,500	27.81	27.81	27.37	200	0	0.0
03/06/2025	27.52	40,700	27.37	27.52	27.37	0	100	-0.0
02/06/2025	27.37	22,400	27.52	27.57	27.33	0	800	-0.0
30/05/2025	27.57	15,500	27.66	27.66	27.33	0	700	-0.0
29/05/2025	27.76	7,100	28.00	28.00	27.42	0	200	-0.0
28/05/2025	27.76	155,500	27.14	27.95	27.14	1,900	200	0.0
27/05/2025	27.23	29,300	27.14	27.33	26.90	2,500	0	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.90	-3.53%	1,022,700	5,500	0.1	23.95 28.45 24.60
2 tháng (2026-01-12)	-1.20	-4.65%	2,011,500	-30,300	-0.8	23.95 28.45 24.60
3 tháng (2025-12-15)	0.10	0.41%	2,523,200	-29,000	-0.8	23.70 28.45 24.60
6 tháng (2025-09-15)	-3.49	-12.44%	4,223,200	-8,100	-0.2	23.70 28.45 24.60
12 tháng (2025-03-18)	-5.51	-18.29%	16,180,500	-281,471	-7.4	23.70 30.40 24.60
24 tháng (2024-03-25)	-8.16	-24.92%	89,937,900	-942,878	-28.3	23.70 36.33 24.60
36 tháng (2023-03-29)	5.71	30.23%	133,246,000	-3,358,398	-103.2	18.62 36.33 24.60
60 tháng (2021-04-08)	10.40	73.24%	259,924,000	-2,165,848	-69.4	12.69 36.33 24.60

CTCP CNG Việt Nam (cng)

THỐNG KÊ GIAO DỊCH