CTCP CNG Việt Nam (cng)

24.25
-0.35
(-1.42%)
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
(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)
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
09/04/2015
11.63
 13,430 11.63 11.81 10.82 180 11,650 -0.4
08/04/2015
11.63
 4,300 11.63 11.81 11.63 0 230 -0.0
07/04/2015
11.63
 2,970 11.78 11.78 11.63 0 0 0
06/04/2015
11.78
 3,620 11.81 11.85 11.45 20 1,040 -0.0
03/04/2015
11.81
 3,250 11.63 12.11 11.45 2,770 90 0.1
02/04/2015
11.63
 5,800 11.45 11.63 11.26 0 2,590 -0.1
01/04/2015
11.45
 12,520 11.59 11.63 11.45 10,000 890 0.3
31/03/2015
11.59
 2,370 11.63 11.78 11.59 0 770 -0.0
30/03/2015
11.63
 70 11.78 11.78 11.63 0 30 -0.0
27/03/2015
11.78
 6,470 11.78 11.81 11.78 0 6,430 -0.2
26/03/2015
11.78
 710 11.78 11.78 11.78 0 0 0
25/03/2015
11.78
 230 11.81 11.81 11.78 34,000 0 1.1
24/03/2015
11.81
 35,460 11.81 11.81 11.78 34,000 0 1.1
23/03/2015
11.81
 41,880 11.81 11.85 11.81 37,830 0 1.2
20/03/2015
11.81
 30,980 11.81 11.85 11.81 30,970 0 1.0
19/03/2015
11.81
 65,910 11.81 11.85 11.78 65,490 0 2.1
18/03/2015
11.81
 62,250 11.85 11.85 11.78 54,990 0 1.8
17/03/2015
11.85
 16,310 11.85 11.85 11.74 15,500 0 0.5
16/03/2015
11.85
 25,770 11.89 11.89 11.81 22,630 0 0.7
13/03/2015
11.89
 4,440 11.89 11.93 11.85 3,900 0 0.1
12/03/2015
11.89
 21,640 11.81 11.93 11.81 15,000 5,000 0.3
11/03/2015
11.81
 22,960 11.81 11.85 11.81 15,000 10,000 0.2
10/03/2015
11.81
 11,880 11.81 11.85 11.81 8,100 1,000 0.2
09/03/2015
11.81
 18,840 11.81 11.89 11.78 12,290 2,000 0.3
06/03/2015
11.81
 24,070 11.78 11.81 11.78 13,000 0 0.4
05/03/2015
11.78
 23,810 11.74 11.81 11.74 15,000 0 0.5
04/03/2015
11.74
 18,650 11.74 11.81 11.74 10,630 0 0.3
03/03/2015
11.74
 8,630 11.67 11.74 11.70 2,940 0 0.1
02/03/2015
11.67
 9,850 11.67 11.74 11.67 9,730 0 0.3
27/02/2015
11.67
 26,460 11.67 11.67 11.59 17,000 0 0.5
26/02/2015
11.67
 34,600 11.59 11.67 11.56 3,000 0 0.1
25/02/2015
11.59
 24,650 11.59 11.63 11.59 11,920 0 0.4
24/02/2015
11.59
 1,930 11.63 11.74 11.59 0 0 0
13/02/2015
11.63
 6,800 11.56 11.74 11.59 5,160 0 0.2
12/02/2015
11.56
 13,600 11.41 11.56 11.41 5,200 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |