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) 		0.95 3.82% 926,900 10,800 0.3
24.45
27.05
26.30
2 tháng
(2025-11-28) 		0.80 3.19% 1,149,500 11,100 0.3
23.70
27.05
26.30
3 tháng
(2025-10-29) 		-0.35 -1.34% 1,582,700 23,900 0.6
23.70
27.05
26.30
6 tháng
(2025-07-31) 		-2.53 -8.92% 4,696,600 -97,000 -2.8
23.70
28.67
26.30
12 tháng
(2025-02-03) 		-3.39 -11.61% 20,103,300 -323,361 -8.7
23.70
30.87
26.30
24 tháng
(2024-02-07) 		-1.21 -4.49% 102,172,200 -4,023,298 -126.5
23.70
36.33
26.30
36 tháng
(2023-02-13) 		8.25 46.88% 134,207,800 -2,366,498 -75.4
17.57
36.33
26.30
60 tháng
(2021-02-22) 		11.41 78.99% 265,864,100 -3,456,848 -101.6
12.69
36.33
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2015
11.15
 22,320 11.15 11.41 11.08 0 16,020 -0.5
22/05/2015
11.15
 9,790 11.11 11.41 11.08 0 7,140 -0.2
21/05/2015
11.11
 26,610 11.19 11.45 11.08 1,000 12,360 -0.3
20/05/2015
11.19
 8,870 11.19 11.52 11.15 0 8,130 -0.2
19/05/2015
11.19
 3,550 11.04 11.41 11.19 0 3,440 -0.1
18/05/2015
11.04
 6,250 11.08 11.15 11.00 0 2,200 -0.1
15/05/2015
11.08
 3,940 11.59 11.59 11.08 1,000 0 0.0
14/05/2015
11.59
 2,280 11.59 11.63 11.08 0 20 -0.0
13/05/2015
11.59
 5,890 11.59 11.63 11.08 0 10 -0.0
12/05/2015
11.59
 30 11.56 11.67 11.59 0 0 0
11/05/2015
11.56
 2,050 11.70 11.70 11.56 0 0 0
08/05/2015
11.70
 50 11.63 11.74 11.48 0 0 0
07/05/2015
11.63
 4,650 11.45 11.74 11.56 4,100 0 0.1
06/05/2015
11.45
 2,560 11.63 11.74 11.45 0 0 0
05/05/2015
11.63
 1,090 11.63 11.63 11.45 0 0 0
04/05/2015
11.63
 670 11.78 11.81 11.63 0 0 0
27/04/2015
11.78
 12,230 11.74 11.81 10.93 500 5,500 -0.2
24/04/2015
11.74
 120 11.78 11.78 11.74 0 0 0
23/04/2015
11.78
 20,050 11.78 11.78 11.74 20,000 0 0.6
22/04/2015
11.78
 10,130 11.74 11.78 11.74 10,110 0 0.3
21/04/2015
11.74
 9,220 11.78 11.78 11.74 4,820 0 0.2
20/04/2015
11.78
 5,220 11.78 11.81 11.74 2,180 0 0.1
17/04/2015
11.78
 72,460 11.63 11.89 11.59 19,920 66,980 -1.5
16/04/2015
11.63
 210,040 11.63 11.81 11.59 963,470 1,003,810 -1.3
15/04/2015
11.63
 67,010 11.63 11.63 11.59 114,810 127,410 -0.4
14/04/2015
11.63
 81,690 11.67 11.67 11.59 48,000 48,190 -0.0
13/04/2015
11.67
 58,020 11.81 11.81 11.63 44,000 55,810 -0.4
10/04/2015
11.81
 18,370 11.63 11.81 11.45 0 14,840 -0.5

Chính sách bảo mật | Điều khoản sử dụng |