CTCP CNG Việt Nam (cng)

24.60
0.20
(0.82%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
13.20
 31,500 13.20 13.69 12.71 1,900 12,990 -0.3
03/08/2018
13.20
 860 13.20 13.20 13.10 600 0 0.0
02/08/2018
13.20
 2,110 13.25 13.30 13.10 1,920 0 0.1
01/08/2018
13.25
 6,080 13.10 13.25 13.10 640 30 0.0
31/07/2018
13.10
 2,450 13.15 13.15 13.10 0 0 0
30/07/2018
13.15
 26,560 13.40 13.40 12.93 4,000 25,860 -0.6
27/07/2018
13.40
 8,470 13.42 13.42 12.98 7,550 7,660 -0.0
26/07/2018
13.42
 950 13.45 13.45 13.42 900 900 0
25/07/2018
13.45
 1,810 13.54 13.54 13.45 0 20 -0.0
24/07/2018
13.54
 5,310 13.20 13.54 12.91 4,310 5,200 -0.0
23/07/2018
13.20
 12,290 13.37 13.69 12.91 4,520 12,220 -0.2
20/07/2018
13.37
 5,420 13.20 13.59 13.20 3,610 5,310 -0.0
19/07/2018
13.20
 86,020 13.64 13.93 13.15 1,940 85,990 -2.3
18/07/2018
13.64
 1,480 13.69 13.79 13.30 1,220 0 0.0
17/07/2018
13.69
 4,950 13.49 13.69 13.20 4,210 0 0.1
16/07/2018
13.49
 12,750 13.54 14.08 13.49 20 0 0.0
13/07/2018
13.54
 8,460 13.59 13.59 13.35 1,730 0 0.0
12/07/2018
13.59
 3,450 13.59 13.59 13.45 10 0 0.0
11/07/2018
13.59
 22,760 13.74 13.74 12.81 3,400 0 0.1
10/07/2018
13.74
 7,960 13.59 13.93 13.59 2,110 0 0.1
09/07/2018
13.59
 5,670 13.59 13.64 13.59 1,500 0 0.0
06/07/2018
13.59
 4,530 13.64 13.64 13.25 530 0 0.0
05/07/2018
13.64
 11,830 13.69 13.89 13.20 3,860 40 0.1
04/07/2018
13.69
 6,920 13.76 13.76 13.30 2,420 0 0.1
03/07/2018
13.76
 6,380 13.93 13.93 13.45 3,200 0 0.1
02/07/2018
13.93
 7,810 13.59 13.93 13.45 710 0 0.0
29/06/2018
13.59
 3,130 13.69 13.69 13.45 1,720 0 0.0
28/06/2018
13.69
 7,490 13.64 13.69 13.35 1,300 0 0.0
27/06/2018
13.64
 3,560 13.64 13.64 13.62 1,500 0 0.0
26/06/2018
13.64
 3,080 13.64 13.64 13.64 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |