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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |