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)
23/06/2016
18.34
 160,680 18.38 18.68 18.17 29,080 0 1.2
22/06/2016
18.38
 203,170 18.09 18.60 17.96 0 0 0
21/06/2016
18.09
 258,420 17.49 18.21 17.49 0 11,200 -0.5
20/06/2016
17.49
 98,720 17.44 17.53 17.10 0 0 0
17/06/2016
17.44
 220,450 17.10 17.53 17.10 0 3,000 -0.1
16/06/2016
17.10
 338,840 16.93 17.53 16.80 0 6,900 -0.3
15/06/2016
16.93
 108,010 17.10 17.10 16.85 0 3,000 -0.1
14/06/2016
17.10
 291,960 16.46 17.27 16.33 5,000 7,000 -0.1
13/06/2016
16.46
 26,210 16.80 16.80 16.33 0 0 0
10/06/2016
16.80
 143,550 16.72 16.85 16.59 0 0 0
09/06/2016
16.72
 18,780 16.67 16.72 16.46 5,100 0 0.2
08/06/2016
16.67
 57,880 16.89 17.10 16.03 0 7,900 -0.3
07/06/2016
16.89
 262,060 15.82 16.89 15.73 0 20,510 -0.8
06/06/2016
15.82
 95,450 15.82 16.03 15.69 0 0 0
03/06/2016
15.82
 38,990 15.99 16.03 15.82 0 0 0
02/06/2016
15.99
 42,720 15.78 15.99 15.78 3,000 0 0.1
01/06/2016
15.78
 21,220 15.82 15.95 15.73 0 0 0
31/05/2016
15.82
 5,350 15.95 15.95 15.78 0 10 -0.0
30/05/2016
15.95
 25,920 15.73 15.99 15.69 1,000 0 0.0
27/05/2016
15.73
 32,120 15.90 15.90 15.73 0 0 0
26/05/2016
15.90
 40,400 16.03 16.16 15.82 0 0 0
25/05/2016
16.03
 11,670 16.08 16.25 15.95 0 3,250 -0.1
24/05/2016
16.08
 38,380 15.78 16.29 15.73 500 0 0.0
23/05/2016
15.78
 12,660 15.86 15.86 15.73 0 2,000 -0.1
20/05/2016
15.86
 10,500 15.86 15.95 15.73 0 0 0
19/05/2016
15.86
 4,500 15.86 16.03 15.78 0 0 0
18/05/2016
15.86
 3,370 15.82 15.99 15.82 0 0 0
17/05/2016
15.82
 50,540 15.65 15.95 15.61 0 0 0
16/05/2016
15.65
 8,240 15.82 15.86 15.65 0 0 0
13/05/2016
15.82
 17,870 15.90 15.90 15.39 0 0 0
12/05/2016
15.90
 41,160 15.73 16.03 15.82 0 0 0
11/05/2016
15.73
 11,700 15.90 15.90 15.65 0 0 0
10/05/2016
15.90
 44,820 15.90 15.90 15.61 2,600 0 0.1
09/05/2016
15.90
 26,860 15.99 16.03 15.82 0 0 0
06/05/2016
15.99
 26,630 16.12 16.12 15.95 0 0 0
05/05/2016
16.12
 68,950 16.16 16.16 15.90 0 0 0
04/05/2016
16.16
 34,330 16.59 16.59 16.16 11,570 0 0.4
29/04/2016
16.59
 80,480 16.29 16.59 15.90 0 0 0
28/04/2016
16.29
 92,210 16.63 16.63 16.29 0 0 0
27/04/2016
16.63
 50,340 16.63 16.85 16.46 0 0 0
26/04/2016
16.63
 96,200 16.80 16.80 16.55 0 0 0
25/04/2016
16.80
 138,130 16.89 16.89 16.55 0 9,000 -0.4
22/04/2016
16.89
 87,630 16.67 17.10 16.42 0 0 0
21/04/2016
16.67
 135,630 16.25 16.76 16.37 0 1,000 -0.0
20/04/2016
16.25
 130,210 16.29 16.89 16.16 0 0 0
19/04/2016
16.29
 125,370 17.06 17.10 16.25 0 1,000 -0.0
15/04/2016
17.06
 93,980 17.10 17.36 17.06 0 0 0
14/04/2016
17.10
 76,990 17.10 17.23 16.97 0 0 0
13/04/2016
17.10
 112,380 17.40 17.70 17.06 0 0 0
12/04/2016
17.40
 54,620 17.36 17.53 17.06 0 0 0
11/04/2016
17.36
 105,750 17.36 18.17 17.36 1,000 0 0.0
08/04/2016
17.36
 129,720 16.67 17.83 16.46 0 0 0
07/04/2016
16.67
 112,230 16.20 16.76 16.25 0 0 0
06/04/2016
16.20
 26,550 15.90 16.50 15.90 0 0 0
05/04/2016
15.90
 41,820 15.65 15.95 15.61 0 2,000 -0.1
04/04/2016
15.65
 42,210 16.03 16.16 15.22 1,000 10,050 -0.3
01/04/2016
16.03
 53,980 16.46 16.46 15.48 0 0 0
31/03/2016
16.46
 84,780 16.63 16.85 16.46 2,000 0 0.1
30/03/2016
16.63
 154,390 15.90 16.72 15.73 0 0 0
29/03/2016
15.90
 200,030 16.29 16.29 15.61 4,000 0 0.2
28/03/2016
16.29
 117,820 15.52 16.50 15.56 0 500 -0.0
25/03/2016
15.52
 228,410 14.54 15.52 14.54 0 5,000 -0.2
24/03/2016
14.54
 114,350 13.72 14.54 13.90 0 2,950 -0.1
23/03/2016
13.72
 62,000 13.34 13.72 13.42 0 30,000 -1.0
22/03/2016
13.34
 85,550 13.85 13.94 13.34 2,730 70,000 -2.1
21/03/2016
13.85
 24,800 13.72 14.02 13.77 3,000 0 0.1
18/03/2016
13.72
 24,150 14.11 14.11 13.68 2,500 5,000 -0.1
17/03/2016
14.11
 25,800 14.24 14.28 14.11 0 50 -0.0
16/03/2016
14.24
 53,300 14.28 14.28 13.90 0 2,000 -0.1
15/03/2016
14.28
 46,600 13.81 14.54 13.72 0 0 0
14/03/2016
13.81
 20,530 13.81 13.85 13.77 3,000 0 0.1
11/03/2016
13.81
 7,130 13.68 13.81 13.68 0 0 0
10/03/2016
13.68
 2,970 13.55 13.98 13.55 0 0 0
09/03/2016
13.55
 25,320 13.55 14.24 13.55 5,000 0 0.2
08/03/2016
13.55
 33,090 13.68 13.68 13.51 0 0 0
07/03/2016
13.68
 31,260 13.68 13.81 13.55 820 0 0.0
04/03/2016
13.68
 12,990 13.55 13.90 13.55 0 0 0
03/03/2016
13.55
 2,380 13.60 13.60 13.51 0 0 0
02/03/2016
13.60
 5,890 13.60 13.60 13.38 3,460 0 0.1
01/03/2016
13.60
 3,370 13.42 13.60 13.38 1,300 0 0.0
29/02/2016
13.42
 16,090 13.51 13.64 13.38 1,350 8,520 -0.2
26/02/2016
13.51
 5,410 13.72 13.72 13.38 1,300 0 0.0
25/02/2016
13.72
 6,740 13.68 13.90 13.51 1,450 800 0.0
24/02/2016
13.68
 1,610 13.72 13.72 13.38 210 500 -0.0
23/02/2016
13.72
 3,010 13.55 13.81 13.55 0 0 0
22/02/2016
13.55
 12,880 13.68 13.68 13.25 0 0 0
19/02/2016
13.68
 2,220 13.81 13.81 13.04 0 0 0
18/02/2016
13.81
 3,710 13.81 13.85 13.68 0 0 0
17/02/2016
13.81
 31,320 13.55 13.81 12.83 0 600 -0.0
16/02/2016
13.55
 9,740 13.60 13.60 12.66 3,300 7,500 -0.1
15/02/2016
13.60
 5,930 13.60 13.60 13.30 2,030 0 0.1
05/02/2016
13.60
 880 13.60 13.60 13.30 500 0 0.0
04/02/2016
13.60
 2,140 13.25 13.60 13.25 110 0 0.0
03/02/2016: Cổ tức tiền mặt tỉ lệ: 15%
03/02/2016
13.25
 8,470 13.04 13.42 13.21 30 0 0.0
02/02/2016
13.04
 29,710 13.20 13.24 12.96 8,000 4,000 0.1
01/02/2016
13.20
 8,580 12.96 13.24 12.75 0 50 -0.0
29/01/2016
12.96
 10,920 12.31 13.16 12.88 0 0 0
28/01/2016
12.31
 11,670 13.12 13.20 12.31 0 0 0
27/01/2016
13.12
 27,580 12.80 13.16 12.84 4,000 0 0.1
26/01/2016
12.80
 1,840 12.84 12.84 12.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |