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)
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
17/02/2017
16.89
 35,640 16.97 16.97 16.67 34,450 31,340 0.1
16/02/2017
16.97
 9,930 16.89 16.97 16.89 8,170 0 0.3
15/02/2017
16.89
 19,500 17.02 17.02 16.80 10,210 10 0.4
14/02/2017
17.02
 7,340 16.89 17.02 16.72 5,220 0 0.2
13/02/2017
16.89
 8,240 16.72 16.97 16.63 400 0 0.0
10/02/2017
16.72
 15,320 16.59 16.72 16.44 2,890 0 0.1
09/02/2017
16.59
 19,770 16.59 16.59 16.42 13,120 290 0.5
08/02/2017
16.59
 20,620 16.42 16.61 16.29 7,000 0 0.3
07/02/2017
16.42
 45,670 16.50 16.50 16.29 0 0 0
06/02/2017
16.50
 11,640 16.42 16.63 16.33 0 0 0
03/02/2017
16.42
 17,870 16.31 16.42 16.29 1,040 0 0.0
02/02/2017
16.31
 14,600 16.50 16.67 16.25 0 0 0
25/01/2017
16.50
 1,310 16.63 16.67 16.50 30 0 0.0
24/01/2017
16.63
 9,530 16.48 16.63 16.46 0 0 0
23/01/2017
16.48
 2,530 16.63 16.63 16.48 0 0 0
20/01/2017
16.63
 2,020 16.63 16.67 16.63 0 20 -0.0
19/01/2017
16.63
 500 16.85 16.85 16.63 0 0 0
18/01/2017
16.85
 4,430 16.74 16.97 16.59 220 0 0.0
17/01/2017
16.74
 8,910 16.59 16.74 16.59 0 0 0
16/01/2017
16.59
 8,100 16.63 16.89 16.59 0 0 0
13/01/2017
16.63
 14,070 16.85 16.85 16.63 0 0 0
12/01/2017
16.85
 3,560 16.67 16.89 16.72 0 0 0
11/01/2017
16.67
 12,280 16.37 16.76 16.46 10,630 0 0.4
10/01/2017
16.37
 14,710 16.89 16.89 16.37 2,250 13,000 -0.4
09/01/2017
16.89
 4,130 16.82 17.10 16.67 90 2,000 -0.1
06/01/2017
16.82
 3,520 17.10 17.32 16.82 410 0 0.0
05/01/2017
17.10
 190 17.32 17.32 17.10 0 0 0
04/01/2017
17.32
 11,740 17.32 17.32 17.06 0 3,700 -0.1
03/01/2017
17.32
 800 17.44 17.44 16.72 0 0 0
30/12/2016
17.44
 7,030 17.47 17.53 17.10 2,400 0 0.1
29/12/2016
17.47
 10,110 17.10 17.47 16.72 0 0 0
28/12/2016
17.10
 6,310 17.06 17.10 16.95 0 0 0
27/12/2016
17.06
 3,200 17.10 17.10 17.06 0 0 0
26/12/2016
17.10
 14,960 17.72 17.72 16.93 1,010 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |