CTCP CNG Việt Nam (cng)

24.20
-0.40
(-1.63%)
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
(2026-02-11) 		-0.90 -3.53% 1,022,700 5,500 0.1
23.95
28.45
24.60
2 tháng
(2026-01-12) 		-1.20 -4.65% 2,011,500 -30,300 -0.8
23.95
28.45
24.60
3 tháng
(2025-12-15) 		0.10 0.41% 2,523,200 -29,000 -0.8
23.70
28.45
24.60
6 tháng
(2025-09-15) 		-3.49 -12.44% 4,223,200 -8,100 -0.2
23.70
28.45
24.60
12 tháng
(2025-03-18) 		-5.51 -18.29% 16,180,500 -281,471 -7.4
23.70
30.40
24.60
24 tháng
(2024-03-25) 		-8.16 -24.92% 89,937,900 -942,878 -28.3
23.70
36.33
24.60
36 tháng
(2023-03-29) 		5.71 30.23% 133,246,000 -3,358,398 -103.2
18.62
36.33
24.60
60 tháng
(2021-04-08) 		10.40 73.24% 259,924,000 -2,165,848 -69.4
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)
13/10/2015
12.15
 9,370 11.99 12.15 12.03 0 0 0
12/10/2015
11.99
 5,630 11.99 12.19 11.99 4,210 0 0.1
09/10/2015
11.99
 6,590 11.95 12.19 11.99 0 0 0
08/10/2015
11.95
 10,330 12.03 12.23 11.91 3,300 0 0.1
07/10/2015
12.03
 33,070 12.38 12.38 12.03 17,500 500 0.5
06/10/2015
12.38
 7,130 12.46 12.50 12.26 0 0 0
05/10/2015
12.46
 14,940 12.34 12.54 12.38 0 3,000 -0.1
02/10/2015
12.34
 58,190 11.60 12.34 11.64 6,000 0 0.2
01/10/2015
11.60
 8,260 11.49 11.64 11.45 0 0 0
30/09/2015
11.49
 9,950 11.37 11.53 11.33 20 0 0.0
29/09/2015
11.37
 2,050 11.41 11.41 11.37 0 0 0
28/09/2015
11.41
 9,460 11.37 11.45 11.41 0 0 0
25/09/2015
11.37
 5,700 11.37 11.37 11.25 4,420 0 0.1
24/09/2015
11.37
 9,220 11.41 11.41 11.25 0 0 0
23/09/2015
11.41
 230 11.37 11.41 11.29 0 220 -0.0
22/09/2015
11.37
 2,000 11.37 11.37 11.37 0 0 0
21/09/2015
11.37
 14,240 11.37 11.37 11.22 0 0 0
18/09/2015
11.37
 60 11.33 11.41 11.37 50 0 0.0
17/09/2015
11.33
 1,500 11.41 11.41 11.33 0 0 0
16/09/2015
11.41
 3,530 11.25 11.45 11.33 3,020 0 0.1
15/09/2015
11.25
 380 11.37 11.41 10.67 0 100 -0.0
14/09/2015
11.37
 12,810 11.37 11.45 11.37 5,300 0 0.2
11/09/2015
11.37
 12,260 11.37 11.45 11.37 9,230 0 0.3
10/09/2015
11.37
 5,300 11.37 11.37 11.33 0 0 0
09/09/2015
11.37
 1,110 11.41 11.41 11.29 0 0 0
08/09/2015
11.41
 3,020 11.37 11.41 11.25 1,410 0 0.0
07/09/2015
11.37
 1,400 11.37 11.41 11.37 0 0 0
04/09/2015
11.37
 2,030 11.22 11.45 11.22 2,000 0 0.1
03/09/2015
11.22
 11,620 11.37 11.37 11.22 10,510 0 0.3
01/09/2015
11.37
 1,400 11.37 11.37 11.25 1,030 0 0.0
31/08/2015
11.37
 28,300 11.25 11.41 11.29 20,000 0 0.6
28/08/2015
11.25
 18,840 11.25 11.45 11.25 9,970 0 0.3
27/08/2015
11.25
 7,680 11.25 11.41 11.25 0 0 0
26/08/2015
11.25
 2,760 11.10 11.33 10.87 20 0 0.0
25/08/2015
11.10
 35,750 10.87 11.10 10.52 420 0 0.0
24/08/2015
10.87
 55,090 11.33 11.33 10.87 50,000 0 1.5
21/08/2015
11.33
 27,160 11.49 11.49 11.25 0 0 0
20/08/2015
11.49
 15,100 11.49 11.49 11.45 4,740 0 0.1
19/08/2015
11.49
 15,710 11.49 11.53 11.49 11,580 1,400 0.3
18/08/2015
11.49
 10,030 11.49 11.49 11.49 9,820 0 0.3
17/08/2015
11.49
 33,070 11.49 11.57 11.49 27,860 3,000 0.7
14/08/2015
11.49
 9,020 11.49 11.57 11.45 900 2,000 -0.0
13/08/2015
11.49
 7,120 11.57 11.57 11.49 4,000 0 0.1
12/08/2015
11.57
 2,970 11.53 11.68 11.57 2,100 0 0.1
11/08/2015
11.53
 10,050 11.57 11.60 11.53 2,000 0 0.1
10/08/2015
11.57
 15,500 11.64 11.64 11.57 3,000 0 0.1
07/08/2015
11.64
 3,070 11.64 11.76 11.60 10 0 0.0
06/08/2015
11.64
 5,810 11.64 11.64 11.60 0 0 0
05/08/2015
11.64
 1,410 11.64 11.68 11.53 0 0 0
04/08/2015
11.64
 20 11.64 11.64 11.57 157,000 157,000 0
03/08/2015
11.64
 33,500 11.57 11.64 11.53 9,800 0 0.3
31/07/2015
11.57
 18,680 11.64 11.84 11.57 0 9,200 -0.3
30/07/2015
11.64
 15,880 11.57 11.64 11.53 0 500 -0.0
29/07/2015
11.57
 8,710 11.64 11.64 11.53 1,000 0 0.0
28/07/2015
11.64
 4,290 11.64 11.64 11.64 0 0 0
27/07/2015
11.64
 20,360 11.64 11.68 11.64 0 0 0
24/07/2015
11.64
 9,940 11.64 11.64 11.49 0 500 -0.0
23/07/2015
11.64
 26,220 11.57 11.64 11.45 0 25,000 -0.7
22/07/2015
11.57
 28,630 11.64 11.64 11.41 0 0 0
21/07/2015
11.64
 31,420 11.57 11.76 11.57 0 0 0
20/07/2015
11.57
 22,620 11.60 11.60 11.45 500 0 0.0
17/07/2015
11.60
 15,180 11.64 11.64 11.53 2,000 0 0.1
16/07/2015
11.64
 10,860 11.64 11.64 11.49 0 0 0
15/07/2015
11.64
 12,590 11.64 11.64 11.49 0 0 0
14/07/2015
11.64
 25,180 11.68 11.72 11.45 1,010 0 0.0
13/07/2015
11.68
 51,560 11.60 11.72 11.60 10 5,400 -0.2
10/07/2015
11.60
 310 11.64 11.64 11.60 0 0 0
09/07/2015
11.64
 640 11.64 11.64 11.49 0 0 0
08/07/2015
11.64
 23,270 11.57 11.76 11.57 0 1,000 -0.0
07/07/2015
11.57
 28,360 11.33 11.60 11.33 0 600 -0.0
06/07/2015
11.33
 23,140 11.25 11.37 11.25 0 7,000 -0.2
03/07/2015
11.25
 65,260 11.25 11.37 11.25 1,370 0 0.0
02/07/2015
11.25
 20,030 11.29 11.33 11.25 0 0 0
01/07/2015
11.29
 10,800 11.29 11.33 11.22 0 0 0
30/06/2015
11.29
 14,140 11.25 11.29 11.18 500 5,390 -0.1
29/06/2015
11.25
 39,520 11.33 11.37 11.22 0 5,460 -0.2
26/06/2015
11.33
 19,380 11.45 11.45 11.33 8,310 12,120 -0.1
25/06/2015
11.45
 4,510 11.41 11.49 11.37 3,380 0 0.1
24/06/2015
11.41
 13,820 11.49 11.57 11.33 1,500 9,030 -0.2
23/06/2015
11.49
 11,640 11.49 11.49 11.33 2,400 2,610 -0.0
22/06/2015: Cổ tức tiền mặt tỉ lệ: 15%
22/06/2015
11.49
 37,610 11.37 11.64 11.33 500 18,390 -0.5
19/06/2015
11.37
 55,680 11.30 11.37 11.26 5,100 32,000 -0.8
18/06/2015
11.30
 6,570 11.33 11.33 11.30 0 2,700 -0.1
17/06/2015
11.33
 17,680 11.26 11.33 11.19 0 14,000 -0.4
16/06/2015
11.26
 24,740 11.30 11.33 11.26 0 19,610 -0.6
15/06/2015
11.30
 48,160 11.11 11.33 11.11 2,500 25,950 -0.7
12/06/2015
11.11
 88,190 11.33 11.37 11.11 0 54,640 -1.7
11/06/2015
11.33
 26,410 11.22 11.41 11.19 0 19,000 -0.6
10/06/2015
11.22
 9,920 11.26 11.59 11.22 0 0 0
09/06/2015
11.26
 6,110 11.11 11.33 11.19 0 0 0
08/06/2015
11.11
 46,410 11.08 11.37 11.08 0 33,500 -1.0
05/06/2015
11.08
 19,660 11.08 11.22 11.08 2,000 16,580 -0.4
04/06/2015
11.08
 50,900 11.08 11.26 11.08 0 35,800 -1.1
03/06/2015
11.08
 7,480 11.15 11.26 11.08 0 6,750 -0.2
02/06/2015
11.15
 10,420 11.08 11.26 11.00 0 2,800 -0.1
01/06/2015
11.08
 24,860 11.15 11.15 10.93 0 19,700 -0.6
29/05/2015
11.15
 5,240 11.26 11.52 11.08 0 3,660 -0.1
28/05/2015
11.26
 11,310 11.22 11.45 11.19 0 4,100 -0.1
27/05/2015
11.22
 23,670 11.22 11.48 11.15 9,980 19,020 -0.3
26/05/2015
11.22
 3,220 11.15 11.45 11.15 1,000 1,510 -0.0

Chính sách bảo mật | Điều khoản sử dụng |