Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2025	25	8,700	25	25.30	24.90	0	0	0
28/11/2025	25.05	21,900	25	25.15	24.90	200	300	-0.0
27/11/2025	25.15	25,700	25.50	25.70	25.10	4,600	0	0.1
26/11/2025	25.10	14,000	25.20	25.20	24.90	0	0	0
25/11/2025	25.20	20,600	25.40	25.90	25.10	1,700	600	0.0
24/11/2025	26	38,100	25.25	26.70	25.10	7,200	0	0.2
21/11/2025	25.20	10,000	25.35	25.35	25	0	0	0
20/11/2025	25.40	9,400	25	25.90	25	600	800	-0.0
19/11/2025	25.25	8,300	25.75	25.75	25	0	100	-0.0
18/11/2025	25.75	14,100	26	26	23.95	0	0	0
17/11/2025	25.70	5,600	25.55	25.70	25.50	0	0	0
14/11/2025	25.60	4,600	25.70	26.10	25.40	100	0	0.0
13/11/2025	25.60	13,700	25.40	25.85	25.40	0	0	0
12/11/2025	25.45	10,200	25.20	25.50	25.20	0	0	0
11/11/2025	25.20	20,200	25.05	25.20	25	0	0	0
10/11/2025	25	8,300	25.10	25.10	25	0	0	0
07/11/2025	25.05	18,500	26	26	25.05	0	0	0
06/11/2025	25.85	14,100	26.15	26.15	25.85	0	100	-0.0
05/11/2025	26.15	62,600	25.80	26.20	25.80	0	0	0
04/11/2025	25.80	38,800	25.85	25.90	25.55	0	0	0
03/11/2025	26	10,000	25.80	26	25.80	0	0	0
31/10/2025	26.10	56,500	26.20	26.80	25.75	100	0	0.0
30/10/2025	26	21,000	26.20	26.20	25.85	0	0	0
29/10/2025	26.20	8,900	25.95	26.30	24.40	100	0	0.0
28/10/2025	25.95	6,600	26	26	25.95	0	0	0
27/10/2025	26	7,500	26.10	26.10	25.95	0	0	0
24/10/2025	26.10	11,500	26.10	26.30	26	0	0	0
23/10/2025	26.10	2,300	26.35	26.35	26	600	0	0.0
22/10/2025	26.40	44,100	26	26.40	25.95	0	0	0
21/10/2025	26	91,900	26.15	26.15	25.95	0	3,200	-0.1
20/10/2025	26.15	17,600	26.30	26.40	26.15	0	1,100	-0.0
17/10/2025	26.30	9,300	26.30	26.65	26.05	0	2,700	-0.1
16/10/2025	26.30	7,900	26.85	26.85	26.05	0	100	-0.0
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

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 (2026-03-30)	-0.85	-3.51%	306,400	2,300	-0.0	23.15 25.20 23.15
2 tháng (2026-03-02)	-3.80	-14%	1,433,000	-7,000	-0.2	23.15 28.45 23.15
3 tháng (2026-01-29)	-3.45	-12.87%	1,923,300	-23,300	-0.7	23.15 28.45 23.15
6 tháng (2025-10-31)	-2.75	-10.54%	3,613,400	-19,500	-0.6	23.15 28.45 23.15
12 tháng (2025-05-05)	-2.63	-10.14%	12,017,600	-220,871	-5.9	23.15 28.72 23.15
24 tháng (2024-05-09)	-5.66	-19.51%	74,215,300	-1,109,478	-35.1	23.15 36.33 23.15
36 tháng (2023-05-15)	3.64	18.49%	131,562,900	-3,428,898	-105.3	19.71 36.33 23.15
60 tháng (2021-05-25)	10.06	75.65%	255,224,500	-1,698,348	-58.8	12.90 36.33 23.15

CTCP CNG Việt Nam (cng)

THỐNG KÊ GIAO DỊCH