CTCP CNG Việt Nam (cng)

23.40
0.20
(0.86%)
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
(2026-04-06) 		-0.30 -1.28% 253,500 2,900 0.0
23.15
25.20
23.40
2 tháng
(2026-03-06) 		-2.55 -9.90% 846,000 -6,300 -0.2
23.15
25.75
23.40
3 tháng
(2026-02-04) 		-3.65 -13.59% 1,729,200 -25,600 -0.7
23.15
28.45
23.40
6 tháng
(2025-11-06) 		-2.65 -10.25% 3,448,500 -19,400 -0.6
23.15
28.45
23.40
12 tháng
(2025-05-12) 		-3.41 -12.81% 11,706,200 -219,371 -5.9
23.15
28.72
23.40
24 tháng
(2024-05-15) 		-6.37 -21.53% 72,998,600 -885,678 -28.0
23.15
36.33
23.40
36 tháng
(2023-05-22) 		2.07 9.78% 131,204,500 -3,450,198 -106.0
21.13
36.33
23.40
60 tháng
(2021-05-31) 		10.06 76.52% 254,930,200 -1,684,948 -58.5
13.11
36.33
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |