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)
25/06/2018
13.64
 6,040 13.69 13.69 13.35 5,530 4,540 0.0
22/06/2018
13.69
 1,920 13.69 13.69 13.30 10 800 -0.0
21/06/2018
13.69
 10 13.69 13.69 13.69 0 0 0
20/06/2018
13.69
 680 13.45 13.69 13.45 680 0 0.0
19/06/2018
13.45
 7,950 13.64 13.69 13.45 3,510 2,040 0.0
18/06/2018
13.64
 16,000 13.64 13.69 13.64 510 0 0.0
15/06/2018
13.64
 6,870 13.69 13.69 13.64 3,700 2,320 0.0
14/06/2018
13.69
 10,310 13.69 13.69 13.64 160 250 -0.0
13/06/2018
13.69
 600 13.69 13.69 13.64 250 0 0.0
12/06/2018
13.69
 4,250 13.69 14.08 13.64 830 0 0.0
11/06/2018
13.69
 1,340 13.69 14.18 13.64 750 0 0.0
08/06/2018
13.69
 3,310 13.69 13.69 13.67 2,920 0 0.1
07/06/2018
13.69
 6,240 13.69 13.69 13.62 400 0 0.0
06/06/2018
13.69
 4,760 13.64 13.69 13.59 3,700 0 0.1
05/06/2018
13.64
 16,680 13.79 13.79 13.64 3,600 6,000 -0.1
04/06/2018
13.79
 9,850 13.76 13.81 13.69 1,730 1,000 0.0
01/06/2018
13.76
 13,350 13.74 13.98 13.69 3,710 0 0.1
31/05/2018
13.74
 17,150 13.84 13.84 13.69 4,400 5,020 -0.0
30/05/2018
13.84
 15,240 13.84 13.84 13.69 6,430 3,300 0.1
29/05/2018
13.84
 15,370 13.69 13.84 13.69 3,340 120 0.1
28/05/2018
13.69
 10,890 13.69 13.93 13.45 2,700 0 0.1
25/05/2018
13.69
 5,560 13.84 13.89 13.69 1,530 0 0.0
24/05/2018
13.84
 5,510 13.89 13.89 13.74 4,750 0 0.1
23/05/2018
13.89
 22,290 13.79 13.98 13.69 11,040 70 0.3
22/05/2018
13.79
 3,860 13.93 13.93 13.69 660 0 0.0
21/05/2018
13.93
 6,240 13.69 14.15 13.59 1,340 0 0.0
18/05/2018
13.69
 3,520 13.69 13.79 13.57 550 300 0.0
17/05/2018
13.69
 2,440 13.98 13.98 13.69 1,500 30 0.0
16/05/2018
13.98
 3,560 13.98 13.98 13.93 1,000 0 0.0
15/05/2018
13.98
 1,770 13.93 14.08 13.93 0 0 0
14/05/2018
13.93
 2,800 14.01 14.01 13.93 2,800 0 0.1
11/05/2018
14.01
 12,760 13.93 14.13 13.74 12,330 0 0.4
10/05/2018
13.93
 17,960 14.13 14.62 13.93 10,010 1,800 0.2
09/05/2018
14.13
 12,430 13.79 14.28 13.79 11,930 0 0.3
08/05/2018
13.79
 2,520 14.03 14.03 13.79 1,910 0 0.1
07/05/2018
14.03
 2,530 14.18 14.18 13.84 73,880 73,030 0.0
04/05/2018
14.18
 800 13.98 14.62 14.03 40 0 0.0
03/05/2018
13.98
 3,070 14.03 14.03 13.69 1,280 0 0.0
02/05/2018
14.03
 2,580 13.76 14.08 13.45 2,090 0 0.1
27/04/2018
13.76
 3,150 13.01 13.81 13.45 70 0 0.0
26/04/2018
13.01
 21,550 13.69 14.57 13.01 17,580 0 0.5
24/04/2018
13.69
 28,350 13.84 13.93 13.59 6,630 0 0.2
23/04/2018
13.84
 12,260 13.98 13.98 13.69 3,760 0 0.1
20/04/2018
13.98
 6,190 14.23 14.37 13.93 40 0 0.0
19/04/2018
14.23
 58,380 14.52 14.64 14.23 37,970 40,750 -0.1
18/04/2018
14.52
 13,940 14.57 14.86 14.28 1,210 2,750 -0.0
17/04/2018
14.57
 540 14.35 14.64 14.28 20 0 0.0
16/04/2018
14.35
 72,980 14.28 14.42 14.18 7,220 14,500 -0.2
13/04/2018
14.28
 30,240 14.42 14.42 14.18 7,060 0 0.2
12/04/2018
14.42
 19,600 14.52 14.52 14.33 40 0 0.0
11/04/2018
14.52
 31,490 14.57 14.67 14.28 7,010 15,000 -0.2
10/04/2018
14.57
 11,620 14.57 14.59 14.37 2,560 0 0.1
09/04/2018
14.57
 26,460 14.67 14.67 14.50 0 0 0
06/04/2018
14.67
 26,840 14.67 14.81 14.47 5,840 0 0.2
05/04/2018
14.67
 18,400 15.01 15.35 14.42 6,800 0 0.2
04/04/2018
15.01
 164,980 14.03 15.01 14.11 163,250 57,500 3.2
03/04/2018
14.03
 16,560 14.03 14.08 13.98 0 0 0
02/04/2018
14.03
 22,300 13.96 14.03 13.93 7,200 0 0.2
30/03/2018
13.96
 16,910 14.08 14.18 13.93 1,310 400 0.0
29/03/2018
14.08
 11,840 13.93 14.08 13.84 8,210 0 0.2
28/03/2018
13.93
 16,610 14.08 14.18 13.93 7,100 0 0.2
27/03/2018
14.08
 20,640 13.98 14.08 14.03 0 0 0
26/03/2018
13.98
 15,920 13.93 14.47 13.98 60 0 0.0
23/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
23/03/2018
13.93
 71,980 13.89 14.52 13.74 40 0 0.0
22/03/2018
13.89
 23,640 13.93 14.16 13.84 10 0 0.0
21/03/2018
13.93
 11,620 13.84 13.93 13.75 10 0 0.0
20/03/2018
13.84
 14,270 13.84 13.84 13.51 0 0 0
19/03/2018
13.84
 21,530 13.84 14.00 13.84 10 0 0.0
16/03/2018
13.84
 24,370 13.79 13.93 13.70 3,020 0 0.1
15/03/2018
13.79
 32,890 13.98 14.86 13.10 10 0 0.0
14/03/2018
13.98
 37,460 14.30 14.30 13.98 0 0 0
13/03/2018
14.30
 13,260 14.30 14.30 14.30 0 0 0
12/03/2018
14.30
 70,880 14.30 14.40 13.31 20 0 0.0
09/03/2018
14.30
 63,350 14.28 14.33 13.28 110 0 0.0
08/03/2018
14.28
 15,590 14.30 14.33 14.12 30 0 0.0
07/03/2018
14.30
 66,340 14.12 14.30 14.12 10 5,000 -0.2
06/03/2018
14.12
 63,630 14.02 14.12 13.89 20 0 0.0
05/03/2018
14.02
 48,730 13.93 14.07 13.84 20 0 0.0
02/03/2018
13.93
 13,650 13.93 14.14 13.65 7,540 0 0.2
01/03/2018
13.93
 40,420 13.84 13.93 13.70 0 10,000 -0.3
28/02/2018
13.84
 26,860 14.12 14.40 13.84 0 0 0
27/02/2018
14.12
 33,210 13.75 14.12 13.79 40 0 0.0
26/02/2018
13.75
 34,810 14.00 14.07 13.75 110 1,040 -0.0
23/02/2018
14.00
 29,850 13.93 14.14 13.70 20 1,000 -0.0
22/02/2018
13.93
 38,690 14.16 14.16 13.49 60 1,000 -0.0
21/02/2018
14.16
 4,120 14.12 14.86 14.12 60 0 0.0
13/02/2018
14.12
 11,970 13.47 14.16 13.47 40 3,300 -0.1
12/02/2018
13.47
 20,810 13.47 14.37 13.47 120 0 0.0
09/02/2018
13.47
 25,320 13.42 13.65 13.24 40 0 0.0
08/02/2018
13.42
 45,660 13.93 14.12 13.28 1,170 60 0.0
07/02/2018
13.93
 10,280 14.02 14.35 13.37 870 0 0.0
06/02/2018
14.02
 75,120 13.51 14.02 12.59 2,180 13,760 -0.3
05/02/2018
13.51
 47,270 14.26 14.26 13.51 10 0 0.0
02/02/2018
14.26
 17,230 14.26 14.40 14.02 20 4,940 -0.2
01/02/2018
14.26
 18,860 14.49 14.49 14.21 30 3,450 -0.1
31/01/2018
14.49
 69,950 14.49 15.05 14.49 10 35,830 -1.1
30/01/2018
14.49
 118,610 14.91 14.91 14.40 14,520 97,000 -2.6
29/01/2018
14.91
 113,240 14.95 14.95 14.65 460 40,000 -1.3
26/01/2018
14.95
 81,990 15.28 15.28 14.86 1,540 28,680 -0.9
25/01/2018
15.28
 359,490 14.40 15.39 14.40 3,300 175,960 -5.6

Chính sách bảo mật | Điều khoản sử dụng |