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)
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
25/01/2016
12.84
 14,470 12.80 13.00 12.84 0 0 0
22/01/2016
12.80
 44,420 12.63 13.04 12.55 0 0 0
21/01/2016
12.63
 2,180 12.63 12.63 12.31 0 0 0
20/01/2016
12.63
 1,010 12.80 12.80 12.23 0 0 0
19/01/2016
12.80
 80 12.23 12.84 12.59 10 0 0.0
18/01/2016
12.23
 8,860 12.43 12.63 11.86 5,090 1,400 0.1
15/01/2016
12.43
 4,270 12.63 12.63 12.43 2,310 0 0.1
14/01/2016
12.63
 4,690 12.88 12.88 12.23 3,900 0 0.1
13/01/2016
12.88
 2,600 12.92 12.92 12.80 0 0 0
12/01/2016
12.92
 60 13.04 13.04 12.35 0 50 -0.0
11/01/2016
13.04
 1,090 12.63 13.04 12.02 910 0 0.0
08/01/2016
12.63
 5,290 12.80 12.80 12.23 3,500 0 0.1
07/01/2016
12.80
 3,120 12.84 12.88 12.80 3,000 0 0.1
06/01/2016
12.84
 6,820 13.12 13.12 12.63 6,380 100 0.2
05/01/2016
13.12
 190 13.12 13.12 12.23 0 0 0
04/01/2016
13.12
 110 12.80 13.12 13.12 0 0 0
31/12/2015
12.80
 2,860 12.75 12.80 11.90 2,540 0 0.1
30/12/2015
12.75
 650 12.63 12.75 12.06 0 0 0
29/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
29/12/2015
12.63
 730 12.23 12.63 12.63 0 0 0
28/12/2015
12.23
 3,060 12.26 12.38 12.03 0 0 0
25/12/2015
12.26
 5,990 12.30 12.57 12.23 0 0 0
24/12/2015
12.30
 15,620 12.42 12.42 12.26 0 0 0
23/12/2015
12.42
 15,050 12.42 12.42 12.42 0 0 0
22/12/2015
12.42
 23,620 12.54 12.54 12.42 0 0 0
21/12/2015
12.54
 23,640 12.54 12.57 12.50 0 0 0
18/12/2015
12.54
 6,200 12.61 12.61 12.54 0 200 -0.0
17/12/2015
12.61
 6,920 12.61 12.77 12.46 0 2,810 -0.1
16/12/2015
12.61
 11,280 12.61 12.61 12.42 550 10 0.0
15/12/2015
12.61
 8,010 12.85 12.85 12.42 0 0 0
14/12/2015
12.85
 12,110 12.42 12.85 12.42 0 0 0
11/12/2015
12.42
 19,040 12.42 12.57 12.03 0 3,600 -0.1
10/12/2015
12.42
 2,060 12.42 12.61 11.84 0 0 0
09/12/2015
12.42
 3,180 12.81 12.81 12.42 0 0 0
08/12/2015
12.81
 12,300 13.00 13.08 12.23 0 10,000 -0.3
07/12/2015
13.00
 4,280 13.00 13.89 12.42 0 0 0
04/12/2015
13.00
 7,780 13.08 13.08 12.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |