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)
22/09/2014
12.99
 56,890 13.02 13.09 12.96 198,890 0 7.5
19/09/2014
13.02
 76,390 13.09 13.23 12.99 12,800 0 0.5
18/09/2014
13.09
 70,190 13.34 13.48 12.99 1,000 0 0.0
17/09/2014
13.34
 146,060 13.54 13.68 13.34 500 0 0.0
16/09/2014
13.54
 106,600 13.72 13.72 13.34 0 0 0
15/09/2014
13.72
 400,150 13.51 13.82 13.54 0 0 0
12/09/2014
13.51
 227,420 13.20 13.51 13.06 68,480 12,000 2.2
11/09/2014
13.20
 139,640 13.16 13.34 13.02 76,050 3,930 2.7
10/09/2014
13.16
 88,910 13.16 13.30 12.92 26,370 4,000 0.8
09/09/2014
13.16
 170,080 13.75 13.75 13.16 500 0 0.0
08/09/2014
13.75
 203,940 13.86 14.10 13.75 12,980 0 0.5
05/09/2014
13.86
 127,130 13.75 13.86 13.68 14,800 0 0.6
04/09/2014
13.75
 161,030 14.13 14.13 13.72 1,000 0 0.0
03/09/2014
14.13
 222,300 14.27 14.51 14.06 93,000 30 3.8
29/08/2014
14.27
 239,940 13.93 14.27 13.86 110,000 170 4.5
28/08/2014
13.93
 227,310 13.54 14.48 13.51 47,600 3,000 1.8
27/08/2014
13.54
 165,080 13.75 13.79 13.48 0 0 0
26/08/2014
13.75
 230,870 13.79 13.99 13.61 2,400 0 0.1
25/08/2014
13.79
 509,070 13.51 13.93 13.65 131,500 20,000 4.4
22/08/2014
13.51
 228,070 13.37 13.86 13.51 1,000 0 0.0
21/08/2014
13.37
 285,260 12.92 13.51 12.99 100 0 0.0
20/08/2014
12.92
 112,330 12.82 13.16 12.75 0 0 0
19/08/2014
12.82
 63,270 12.99 13.16 12.82 1,000 300 0.0
18/08/2014
12.99
 112,840 12.61 13.02 12.64 8,000 800 0.3
15/08/2014
12.61
 99,990 12.54 12.71 12.47 1,600 34,620 -1.2
14/08/2014
12.54
 34,480 12.54 12.64 12.47 1,300 360 0.0
13/08/2014
12.54
 52,220 12.64 12.71 12.47 1,800 3,100 -0.0
12/08/2014
12.64
 43,000 12.64 12.82 12.47 500 20,240 -0.7
11/08/2014
12.64
 65,290 12.89 12.89 12.47 960 20,000 -0.7
08/08/2014
12.89
 6,880 12.89 12.96 12.57 0 1,010 -0.0
07/08/2014
12.89
 15,630 12.85 13.06 12.82 0 0 0
06/08/2014
12.85
 14,350 12.85 13.13 12.75 0 200 -0.0
05/08/2014
12.85
 39,820 12.89 13.13 12.64 0 18,420 -0.7
04/08/2014
12.89
 35,120 12.57 12.99 12.61 0 12,090 -0.4
01/08/2014
12.57
 30,150 12.61 12.68 12.47 300 0 0.0
31/07/2014
12.61
 22,360 12.68 12.75 12.54 0 1,100 -0.0
30/07/2014
12.68
 7,720 12.78 12.78 12.68 0 0 0
29/07/2014
12.78
 2,950 12.64 13.09 12.44 0 10 -0.0
28/07/2014
12.64
 10,530 12.89 12.99 12.64 0 0 0
25/07/2014
12.89
 61,080 12.99 13.20 12.85 3,310 2,500 0.0
24/07/2014
12.99
 25,500 12.99 13.02 12.96 100 2,500 -0.1
23/07/2014
12.99
 27,830 12.99 13.02 12.96 2,000 0 0.1
22/07/2014
12.99
 21,810 12.92 12.99 12.92 10,700 0 0.4
21/07/2014
12.92
 35,550 13.02 13.20 12.92 0 0 0
18/07/2014
13.02
 127,540 13.20 13.20 12.92 50,000 48,000 0.1
17/07/2014
13.20
 34,200 13.23 13.23 12.85 0 6,100 -0.2
16/07/2014
13.23
 81,790 13.23 13.34 13.16 6,200 0 0.2
15/07/2014
13.23
 58,420 13.20 13.37 13.23 2,000 10,900 -0.3
14/07/2014
13.20
 13,270 13.16 13.44 13.16 1,670 0 0.1
11/07/2014
13.16
 20,820 13.20 13.48 13.09 0 980 -0.0
10/07/2014
13.20
 73,190 13.44 13.44 13.13 0 1,550 -0.1
09/07/2014
13.44
 59,200 13.41 13.54 13.41 11,100 420 0.4
08/07/2014
13.41
 151,530 13.23 13.48 13.20 36,000 50 1.4
07/07/2014
13.23
 112,490 12.82 13.34 12.78 22,000 3,000 0.7
04/07/2014
12.82
 18,110 12.82 12.82 12.75 4,310 0 0.2
03/07/2014
12.82
 10,640 12.96 13.09 12.05 0 0 0
02/07/2014
12.96
 6,680 12.78 13.09 12.89 2,920 1,000 0.1
01/07/2014
12.78
 11,140 12.51 13.16 12.51 0 100 -0.0
30/06/2014
12.51
 41,380 12.92 12.92 12.47 1,300 0 0.0
27/06/2014
12.92
 16,240 12.92 12.99 12.89 1,400 500 0.0
26/06/2014
12.92
 33,220 12.78 12.92 12.78 21,750 3,070 0.7
25/06/2014
12.78
 20,880 12.78 12.78 12.71 0 0 0
24/06/2014
12.78
 7,830 12.89 12.89 12.78 0 0 0
23/06/2014
12.89
 240 12.96 12.96 12.89 0 0 0
20/06/2014
12.96
 6,530 12.96 12.99 12.92 0 0 0
19/06/2014
12.96
 4,400 13.02 13.02 12.82 0 0 0
18/06/2014
13.02
 10,870 12.96 13.02 12.92 0 0 0
17/06/2014
12.96
 15,690 13.13 13.13 12.92 0 0 0
16/06/2014
13.13
 12,220 12.99 13.13 12.96 1,310 0 0.0
13/06/2014
12.99
 33,400 12.96 13.16 12.92 0 0 0
12/06/2014
12.96
 15,780 13.02 13.02 12.96 4,100 0 0.2
11/06/2014
13.02
 11,860 12.99 13.16 12.89 2,770 1,680 0.0
10/06/2014
12.99
 8,110 13.06 13.23 12.99 0 420 -0.0
09/06/2014
13.06
 10,600 13.30 13.30 12.96 3,840 0 0.1
06/06/2014: Cổ tức tiền mặt tỉ lệ: 20%
06/06/2014
13.30
 20,340 12.82 13.48 12.82 12,550 0 0.5
05/06/2014
12.82
 6,710 12.82 12.82 12.65 0 5,000 -0.2
04/06/2014
12.82
 4,670 12.92 13.11 12.72 700 0 0.0
03/06/2014
12.92
 9,490 12.82 12.98 12.82 0 0 0
02/06/2014
12.82
 44,140 12.65 12.98 12.78 20,500 0 0.8
30/05/2014
12.65
 19,640 12.82 12.82 12.65 7,400 0 0.3
29/05/2014
12.82
 14,720 12.78 13.11 12.75 0 1,000 -0.0
28/05/2014
12.78
 4,990 12.82 12.95 12.69 30 0 0.0
27/05/2014
12.82
 12,180 12.65 12.98 12.69 0 0 0
26/05/2014
12.65
 3,480 12.65 12.78 12.65 0 0 0
23/05/2014
12.65
 2,920 12.98 13.11 12.65 1,000 0 0.0
22/05/2014
12.98
 24,140 12.98 13.11 12.82 20,400 1,175,723 -45.6
21/05/2014
12.98
 19,520 12.49 12.98 12.49 600 1,100,000 -41.8
20/05/2014
12.49
 8,750 12.32 12.75 12.19 250 0 0.0
19/05/2014
12.32
 13,990 12.32 13.11 12.32 0 0 0
16/05/2014
12.32
 2,830 12.03 12.32 11.86 20 1,100,000 -40.3
15/05/2014
12.03
 21,810 12.39 12.49 12.03 8,300 908,876 -34.0
14/05/2014
12.39
 24,510 11.90 12.46 11.96 6,010 0 0.2
13/05/2014
11.90
 17,770 12.16 12.46 11.83 10 0 0.0
12/05/2014
12.16
 53,170 12.78 12.92 11.93 1,690 0 0.1
09/05/2014
12.78
 21,500 12.23 12.82 12.00 30 0 0.0
08/05/2014
12.23
 123,920 13.15 13.15 12.23 0 0 0
07/05/2014
13.15
 4,660 13.15 13.61 13.01 0 0 0
06/05/2014
13.15
 24,850 13.74 13.84 12.78 900 900,000 -35.0
05/05/2014
13.74
 13,760 14.23 14.23 13.31 0 4,260 -0.2
29/04/2014
14.23
 29,220 14.13 14.46 13.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |