CTCP CNG Việt Nam (cng)

25.15
0.20
(0.80%)
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
(2025-11-05) 		-1.20 -4.59% 374,500 19,300 0.5
24.90
26.15
25.15
2 tháng
(2025-10-06) 		-2.05 -7.59% 888,200 13,700 0.3
24.90
27
25.15
3 tháng
(2025-09-08) 		-2.57 -9.33% 1,937,800 42,900 1.2
24.90
28.09
25.15
6 tháng
(2025-06-09) 		-1.90 -7.07% 7,362,900 -169,071 -4.4
24.90
28.72
25.15
12 tháng
(2024-12-10) 		-4.92 -16.47% 25,250,700 -353,061 -9.6
24.90
31.31
25.15
24 tháng
(2023-12-18) 		-0.45 -1.76% 104,301,500 -4,137,698 -129.7
24.90
36.33
25.15
36 tháng
(2022-12-21) 		8.51 51.73% 135,899,900 -2,353,698 -74.7
15.70
36.33
25.15
60 tháng
(2020-12-31) 		12.71 103.90% 271,573,060 -4,888,608 -132.8
12.24
36.33
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2017
14.74
 1,000 14.74 14.79 14.35 300 0 0.0
11/07/2017
14.74
 16,340 14.40 14.84 14.30 2,800 0 0.1
10/07/2017
14.40
 7,650 14.77 14.77 14.40 0 2,800 -0.1
07/07/2017
14.77
 2,820 14.58 14.77 14.58 1,270 1,200 0.0
06/07/2017
14.58
 2,510 14.63 14.63 14.40 0 0 0
05/07/2017
14.63
 9,490 14.63 14.84 14.16 800 0 0.0
04/07/2017
14.63
 7,110 14.63 14.63 13.93 20 2,590 -0.1
03/07/2017
14.63
 6,110 14.86 14.86 14.54 0 0 0
30/06/2017
14.86
 16,890 14.63 14.86 14.58 1,000 20 0.0
29/06/2017
14.63
 16,630 14.81 14.81 14.63 0 0 0
28/06/2017
14.81
 21,410 14.86 14.86 14.56 0 10 -0.0
27/06/2017
14.86
 5,000 14.81 14.86 14.81 0 0 0
26/06/2017
14.81
 15,830 14.84 14.86 14.63 3,800 0 0.1
23/06/2017
14.84
 11,340 14.74 14.86 14.54 0 0 0
22/06/2017
14.74
 30,040 14.63 15.63 14.72 1,500 20 0.0
21/06/2017
14.63
 23,260 14.72 14.72 14.40 0 22,250 -0.7
20/06/2017
14.72
 7,760 14.72 14.72 14.54 0 0 0
19/06/2017
14.72
 29,250 14.63 14.86 14.40 20 12,320 -0.4
16/06/2017
14.63
 1,500 14.63 14.63 14.49 0 0 0
15/06/2017
14.63
 12,850 14.81 14.81 14.40 20 6,520 -0.2
14/06/2017
14.81
 16,690 14.63 14.81 14.54 20 2,000 -0.1
13/06/2017
14.63
 10,490 14.81 14.81 14.63 5,130 1,170 0.1
12/06/2017
14.81
 5,290 14.81 14.81 14.54 500 2,100 -0.1
09/06/2017
14.81
 12,980 14.86 14.86 14.51 0 0 0
08/06/2017
14.86
 12,480 14.95 14.95 14.44 170 0 0.0
07/06/2017
14.95
 4,310 15.00 15.00 14.74 0 0 0
06/06/2017
15.00
 30,760 14.86 15.00 14.63 0 0 0
05/06/2017
14.86
 13,440 14.70 14.86 14.63 500 0 0.0
02/06/2017
14.70
 7,100 15.05 15.05 14.70 0 0 0
01/06/2017
15.05
 7,820 15.09 15.09 14.86 0 0 0
31/05/2017
15.09
 10 15.09 15.09 15.09 0 0 0
30/05/2017
15.09
 460 15.14 15.14 14.95 0 0 0
29/05/2017
15.14
 2,940 14.86 15.14 15.05 0 0 0
26/05/2017
14.86
 33,270 14.86 14.86 14.86 200,000 227,270 -0.9
25/05/2017
14.86
 30,590 14.86 15.09 14.81 9,310 0 0.3
24/05/2017
14.86
 19,370 15.09 15.19 14.40 1,600 0 0.1
23/05/2017
15.09
 19,550 15.09 15.09 14.95 0 0 0
22/05/2017
15.09
 15,680 15.05 15.14 14.49 0 0 0
19/05/2017
15.05
 1,140 15.14 15.14 14.86 0 0 0
18/05/2017
15.14
 31,680 15.16 15.16 14.63 550 0 0.0
17/05/2017
15.16
 14,470 15.14 15.23 15.00 0 0 0
16/05/2017
15.14
 9,060 15.19 15.23 14.86 0 810 -0.0
15/05/2017
15.19
 1,730 15.33 15.33 14.86 0 0 0
12/05/2017
15.33
 2,800 15.23 15.33 15.14 0 0 0
11/05/2017
15.23
 1,280 15.14 15.26 15.14 0 0 0
10/05/2017
15.14
 46,850 15.14 15.28 15.00 0 37,000 -1.2
09/05/2017
15.14
 25,810 15.14 15.23 14.86 0 13,000 -0.4
08/05/2017
15.14
 6,980 15.09 15.14 14.86 0 0 0
05/05/2017
15.09
 15,870 15.09 15.09 14.91 4,450 0 0.1
04/05/2017
15.09
 25,270 14.95 15.14 14.91 6,800 10,000 -0.1
03/05/2017
14.95
 23,750 14.91 15.14 14.91 2,100 0 0.1
28/04/2017
14.91
 2,610 15.09 15.12 14.91 0 0 0
27/04/2017
15.09
 12,080 15.23 15.23 15.09 5,950 0 0.2
26/04/2017
15.23
 400 15.09 15.23 15.09 0 0 0
25/04/2017
15.09
 1,250 15.09 15.33 15.09 1,100 0 0.0
24/04/2017
15.09
 8,090 15.33 15.33 15.09 2,000 0 0.1
21/04/2017
15.33
 3,380 15.33 15.42 14.95 0 0 0
20/04/2017
15.33
 2,490 15.37 15.42 15.33 0 0 0
19/04/2017
15.37
 2,660 15.42 15.46 15.37 0 0 0
18/04/2017
15.42
 3,780 15.21 15.74 14.40 0 0 0
17/04/2017
15.21
 32,580 15.16 15.28 14.77 0 0 0
14/04/2017
15.16
 79,680 15.09 15.21 14.77 1,800 54,530 -1.7
13/04/2017
15.09
 10,650 15.21 15.23 15.09 0 0 0
12/04/2017
15.21
 22,980 15.14 15.42 15.14 7,500 0 0.2
11/04/2017
15.14
 25,990 14.98 15.51 15.00 4,200 0 0.1
10/04/2017
14.98
 14,870 14.91 15.00 14.86 20 0 0.0
07/04/2017
14.91
 5,000 15.05 15.05 14.86 0 0 0
05/04/2017
15.05
 23,580 15.09 15.14 14.95 0 4,960 -0.2
04/04/2017
15.09
 106,200 14.95 15.12 14.91 0 40 -0.0
03/04/2017
14.95
 5,560 14.86 15.09 14.86 3,000 0 0.1
31/03/2017
14.86
 12,250 15.19 15.19 14.44 0 2,000 -0.1
30/03/2017
15.19
 12,410 15.28 15.30 14.93 2,600 3,000 -0.0
29/03/2017
15.28
 17,640 14.63 15.28 14.58 0 30 -0.0
28/03/2017
14.63
 19,250 14.91 14.91 14.63 2,920 5,740 -0.1
27/03/2017
14.91
 16,770 15.07 15.07 14.63 1,000 2,690 -0.1
24/03/2017
15.07
 29,090 15.51 15.53 14.86 310 0 0.0
23/03/2017
15.51
 20,170 15.74 15.79 15.51 0 13,080 -0.4
22/03/2017
15.74
 6,850 15.81 16.07 15.70 0 0 0
21/03/2017
15.81
 19,050 15.84 16.02 15.72 0 0 0
20/03/2017
15.84
 35,370 16.02 16.02 15.79 0 4,250 -0.1
17/03/2017
16.02
 41,770 16.49 16.49 15.84 7,800 0 0.3
16/03/2017: Cổ tức tiền mặt tỉ lệ: 30%
16/03/2017
16.49
 18,890 16.16 17.23 16.05 0 0 0
15/03/2017
16.16
 23,230 16.29 16.29 16.16 0 4,060 -0.2
14/03/2017
16.29
 34,200 16.46 16.65 16.25 0 0 0
13/03/2017
16.46
 31,390 16.46 16.46 16.25 30 0 0.0
10/03/2017
16.46
 41,360 16.67 16.67 16.35 140 0 0.0
09/03/2017
16.67
 58,070 16.89 16.89 16.63 3,020 0 0.1
08/03/2017
16.89
 4,830 16.93 17.10 16.89 0 0 0
07/03/2017
16.93
 35,070 16.80 17.27 16.89 0 8,640 -0.3
06/03/2017
16.80
 6,520 16.89 16.89 16.67 0 0 0
03/03/2017
16.89
 13,950 16.76 16.89 16.67 0 4,220 -0.2
02/03/2017
16.76
 9,240 16.85 16.89 16.46 0 1,050 -0.0
01/03/2017
16.85
 23,980 16.59 16.85 16.74 0 0 0
28/02/2017
16.59
 5,000 16.67 16.67 16.46 2,600 0 0.1
27/02/2017
16.67
 4,310 16.67 16.67 16.67 0 0 0
24/02/2017
16.67
 2,820 16.80 16.80 16.55 0 0 0
23/02/2017
16.80
 13,500 16.80 16.80 16.55 0 5,000 -0.2
22/02/2017
16.80
 1,010 16.80 16.80 16.67 0 0 0
21/02/2017
16.80
 6,590 16.80 16.87 16.46 0 0 0
20/02/2017
16.80
 6,960 16.89 16.89 16.67 6,950 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |