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)
11/02/2015
11.41
 36,660 11.45 11.63 11.41 25,550 0 0.8
10/02/2015
11.45
 25,290 11.37 11.48 11.41 10,040 0 0.3
09/02/2015
11.37
 11,330 11.37 11.59 11.37 64,620 59,470 0.2
06/02/2015
11.37
 3,320 11.33 11.63 11.37 47,500 44,820 0.1
05/02/2015
11.33
 64,910 11.33 11.37 11.33 57,500 27,530 0.9
04/02/2015
11.33
 71,390 11.33 11.41 11.33 44,000 38,180 0.2
03/02/2015
11.33
 33,120 11.33 11.41 11.33 16,800 0 0.5
02/02/2015
11.33
 11,560 11.26 11.41 11.33 7,000 500 0.2
30/01/2015
11.26
 89,870 11.41 11.41 11.26 68,360 0 2.1
29/01/2015
11.41
 34,290 11.41 11.59 11.37 29,500 0 0.9
28/01/2015
11.41
 18,330 11.26 11.56 11.33 17,500 0 0.5
27/01/2015
11.26
 134,930 11.33 11.56 10.89 102,280 18,000 2.6
26/01/2015: Cổ tức tiền mặt tỉ lệ: 20%
26/01/2015
11.33
 63,940 11.22 11.56 11.26 1,254,910 0 38.3
23/01/2015
11.22
 90,680 11.09 11.40 11.15 102,500 0 3.3
22/01/2015
11.09
 209,050 11.26 11.50 11.09 22,700 0 0.7
21/01/2015
11.26
 40,020 11.26 11.43 11.26 7,600 0 0.3
20/01/2015
11.26
 64,140 11.57 11.57 10.91 10,000 30,000 -0.6
19/01/2015
11.57
 80,790 11.57 11.60 11.47 10,000 0 0.3
16/01/2015
11.57
 49,870 11.57 11.71 11.54 15,000 0 0.5
15/01/2015
11.57
 90,950 11.29 11.57 11.33 500,000 0 16.3
14/01/2015
11.29
 39,420 11.26 11.33 11.12 0 0 0
13/01/2015
11.26
 135,510 11.02 11.43 11.02 0 100 -0.0
12/01/2015
11.02
 18,170 11.02 11.05 10.91 0 500 -0.0
09/01/2015
11.02
 9,430 10.91 11.02 10.98 0 0 0
08/01/2015
10.91
 17,220 10.95 11.05 10.81 1,000 0 0.0
07/01/2015
10.95
 5,180 10.81 10.98 10.81 0 0 0
06/01/2015
10.81
 33,120 10.91 11.40 10.43 5,700 9,750 -0.1
05/01/2015
10.91
 31,390 11.22 11.22 10.91 3,000 0 0.1
31/12/2014
11.22
 51,790 10.91 11.36 10.84 0 0 0
30/12/2014
10.91
 10,680 10.91 11.09 10.74 0 1,000 -0.0
29/12/2014
10.91
 10,270 11.09 11.33 10.91 0 0 0
26/12/2014
11.09
 17,650 11.09 11.22 10.91 2,000 0 0.1
25/12/2014
11.09
 11,590 11.26 11.26 11.09 3,000 0 0.1
24/12/2014
11.26
 5,740 11.26 11.33 11.02 2,000 0 0.1
23/12/2014
11.26
 42,710 11.26 11.26 11.09 1,000 1,350 -0.0
22/12/2014
11.26
 26,800 11.02 11.29 10.57 1,000,000 0 32
19/12/2014
11.02
 21,560 10.91 11.26 10.74 1,600 0 0.0
18/12/2014
10.91
 43,930 10.63 11.09 10.63 0 0 0
17/12/2014
10.63
 16,520 10.98 11.09 10.36 1,530 1,070 0.0
16/12/2014
10.98
 34,210 11.15 11.40 10.74 1,400 0 0.0
15/12/2014
11.15
 22,490 11.64 11.81 10.84 2,000 0 0.1
12/12/2014
11.64
 7,750 11.54 11.67 11.43 2,610 3,500 -0.0
11/12/2014
11.54
 2,720 11.47 11.64 11.54 1,000 500 0.0
10/12/2014
11.47
 83,110 11.29 11.47 11.09 5,600 1,190 0.1
09/12/2014
11.29
 39,980 11.92 11.92 11.29 3,000 0 0.1
08/12/2014
11.92
 24,860 12.05 12.05 11.92 4,000 9,580 -0.2
05/12/2014
12.05
 6,620 12.16 12.30 12.05 4,000 2,310 0.1
04/12/2014
12.16
 39,100 11.99 12.40 11.99 50,100 11,080 1.3
03/12/2014
11.99
 27,020 12.12 12.12 11.95 1,000 7,370 -0.2
02/12/2014
12.12
 16,810 12.09 12.37 11.85 250 0 0.0
01/12/2014
12.09
 83,760 12.23 12.23 11.54 630 0 0.0
28/11/2014
12.23
 105,560 12.78 12.78 12.23 0 36,990 -1.3
27/11/2014
12.78
 52,660 12.85 12.96 12.71 0 20,720 -0.8
26/11/2014
12.85
 19,910 12.92 13.02 12.85 4,000 0 0.1
25/11/2014
12.92
 51,580 12.96 13.09 12.85 5,000 2,500 0.1
24/11/2014
12.96
 68,320 13.02 13.16 12.89 5,000 44,200 -1.5
21/11/2014
13.02
 47,880 13.02 13.09 12.96 5,600 27,430 -0.8
20/11/2014
13.02
 40,860 12.99 13.02 12.96 0 0 0
19/11/2014
12.99
 30,160 13.06 13.06 12.96 0 0 0
18/11/2014
13.06
 67,150 13.09 13.16 12.99 7,000 0 0.3
17/11/2014
13.09
 43,840 12.99 13.09 12.99 7,000 0 0.3
14/11/2014
12.99
 32,050 13.02 13.02 12.96 5,000 0 0.2
13/11/2014
13.02
 38,020 13.13 13.13 13.02 5,000 0 0.2
12/11/2014
13.13
 46,340 13.13 13.20 13.09 0 0 0
11/11/2014
13.13
 68,270 13.09 13.20 13.02 0 11,360 -0.4
10/11/2014
13.09
 28,840 13.13 13.13 13.02 120 0 0.0
07/11/2014
13.13
 23,050 13.16 13.16 13.06 0 1,000 -0.0
06/11/2014
13.16
 39,460 13.13 13.16 12.99 0 1,210 -0.0
05/11/2014
13.13
 62,490 13.06 13.16 12.89 3,000 0 0.1
04/11/2014
13.06
 73,300 13.09 13.09 12.96 13,500 0 0.5
03/11/2014
13.09
 49,200 12.99 13.16 12.99 0 0 0
31/10/2014
12.99
 19,580 12.92 13.13 12.75 0 0 0
30/10/2014
12.92
 48,090 13.02 13.09 12.92 4,250 0 0.2
29/10/2014
13.02
 89,860 12.78 13.09 12.78 260 0 0.0
28/10/2014
12.78
 21,830 12.78 12.82 12.64 0 0 0
27/10/2014
12.78
 10,480 12.89 12.89 12.54 0 0 0
24/10/2014
12.89
 29,760 12.82 12.89 12.71 0 0 0
23/10/2014
12.82
 129,680 12.78 12.92 12.71 0 0 0
22/10/2014
12.78
 41,970 12.89 12.92 12.68 0 0 0
21/10/2014
12.89
 26,900 12.92 12.99 12.68 0 0 0
20/10/2014
12.92
 18,750 12.75 13.09 12.47 1,610 0 0.1
17/10/2014
12.75
 122,180 12.82 12.89 12.44 0 0 0
16/10/2014
12.82
 99,020 13.09 13.27 12.82 500 0 0.0
15/10/2014
13.09
 80,490 13.16 13.23 12.99 340 0 0.0
14/10/2014
13.16
 75,570 13.41 13.41 13.16 500 0 0.0
13/10/2014
13.41
 27,510 13.37 13.48 13.34 0 4,000 -0.2
10/10/2014
13.37
 28,020 13.34 13.44 13.27 940 5,120 -0.2
09/10/2014
13.34
 259,190 13.34 13.65 13.30 0 49,230 -1.9
08/10/2014
13.34
 56,640 13.34 13.41 13.27 4,120 0 0.2
07/10/2014
13.34
 94,470 13.37 13.48 13.23 0 5,000 -0.2
06/10/2014
13.37
 77,790 13.23 13.48 13.23 1,000 1,670 -0.0
03/10/2014
13.23
 66,370 13.34 13.34 13.20 840 0 0.0
02/10/2014
13.34
 37,110 13.37 13.48 13.23 0 0 0
01/10/2014
13.37
 90,450 13.30 13.44 13.23 200,000 0 7.6
30/09/2014
13.30
 42,230 13.30 13.37 13.23 5,000 0 0.2
29/09/2014
13.30
 107,400 13.27 13.44 13.23 17,630 0 0.7
26/09/2014
13.27
 53,660 13.23 13.48 13.20 27,180 500 1.0
25/09/2014
13.23
 117,320 13.16 13.30 13.09 50,180 0 1.9
24/09/2014
13.16
 111,430 13.16 13.27 13.09 234,930 157,000 3.0
23/09/2014
13.16
 76,390 12.99 13.30 12.99 31,710 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |