Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/04/2014	14.13	26,600	13.97	14.13	13.97	2,000	0	0.1
25/04/2014	13.97	1,430	13.97	14.46	13.84	0	0	0
24/04/2014	13.97	14,860	13.93	14.00	13.80	0	0	0
23/04/2014	13.93	21,020	13.87	13.93	13.70	0	0	0
22/04/2014	13.87	20,720	13.80	13.97	13.64	0	0	0
21/04/2014	13.80	48,210	14.23	14.46	13.80	2,000	0	0.1
18/04/2014	14.23	60,960	14.13	14.23	13.47	0	0	0
17/04/2014	14.13	3,210	13.97	14.46	14.00	0	100	-0.0
16/04/2014	13.97	97,170	13.87	14.30	13.80	0	50	-0.0
15/04/2014	13.87	55,520	14.79	14.79	13.87	0	0	0
14/04/2014	14.79	11,380	14.66	14.95	14.53	0	1,060	-0.0
11/04/2014	14.66	11,640	14.99	14.99	14.62	0	0	0
10/04/2014	14.99	56,520	14.56	14.99	14.62	0	100	-0.0
08/04/2014	14.56	45,050	14.56	14.62	14.46	0	0	0
07/04/2014	14.56	39,560	14.43	14.62	14.46	0	0	0
04/04/2014	14.43	20,990	14.53	14.56	14.43	0	0	0
03/04/2014	14.53	22,480	14.43	14.53	14.43	0	0	0
02/04/2014	14.43	55,970	14.33	14.43	14.30	0	1,050	-0.0
01/04/2014	14.33	54,400	14.36	14.56	14.23	50	50	-0
31/03/2014	14.36	71,410	14.30	14.36	14.30	0	0	0
28/03/2014	14.30	13,110	14.30	14.43	14.20	360	50	0.0
27/03/2014	14.30	58,800	14.30	14.43	14.16	700	0	0.0
26/03/2014	14.30	46,020	14.66	14.76	14.20	0	50	-0.0
25/03/2014	14.66	57,950	14.99	15.05	14.66	0	0	0
24/03/2014	14.99	94,800	14.95	15.12	14.66	0	1,000	-0.0
21/03/2014	14.95	115,340	14.95	14.95	14.66	0	600	-0.0
20/03/2014	14.95	170,150	15.12	15.35	14.76	0	10,100	-0.5
19/03/2014	15.12	162,310	14.76	15.25	14.66	50	0	0.0
18/03/2014	14.76	215,510	14.20	14.76	14.33	1,000	700	0.0
17/03/2014	14.20	70,360	14.39	14.39	14.16	0	0	0
14/03/2014	14.39	72,720	14.39	14.53	14.13	100	2,950	-0.1
13/03/2014	14.39	47,080	14.20	14.39	14.13	500	0	0.0
12/03/2014	14.20	122,970	13.87	14.39	14.00	1,610	3,380	-0.1
11/03/2014	13.87	83,580	13.87	14.00	13.80	0	0	0
10/03/2014	13.87	53,100	13.93	13.93	13.74	0	0	0
07/03/2014	13.93	89,670	13.80	13.97	13.61	100	0	0.0
06/03/2014	13.80	195,420	14.00	14.00	13.77	0	0	0
05/03/2014	14.00	81,530	14.30	14.56	13.90	990	0	0.0
04/03/2014	14.30	80,440	14.07	14.30	13.51	60	0	0.0
03/03/2014	14.07	81,610	14.46	14.46	13.97	3,170	0	0.1
28/02/2014	14.46	58,270	14.46	14.59	14.23	5,880	8,680	-0.1
27/02/2014	14.46	195,930	14.95	15.12	14.46	0	0	0
26/02/2014	14.95	89,860	15.05	15.41	14.79	210	2,820	-0.1
25/02/2014	15.05	143,480	14.36	15.28	14.39	12,750	3,000	0.4
24/02/2014	14.36	36,320	14.30	14.72	14.30	0	200	-0.0
21/02/2014	14.30	230,340	14.92	14.92	13.90	1,500	0	0.1
20/02/2014	14.92	180,280	16.04	16.04	14.92	2,200	0	0.1
19/02/2014	16.04	136,170	16.07	16.10	15.64	0	8,180	-0.4
18/02/2014	16.07	130,830	15.71	16.27	15.64	0	6,000	-0.3
17/02/2014	15.71	266,350	14.69	15.71	14.20	0	2,600	-0.1
14/02/2014	14.69	271,870	13.87	14.69	13.74	2,800	8,910	-0.3
13/02/2014	13.87	193,460	13.15	13.90	13.15	600	100	0.0
12/02/2014	13.15	95,940	12.82	13.24	12.92	3,300	0	0.1
11/02/2014	12.82	347,490	12.29	13.15	12.39	0	1,500	-0.1
10/02/2014	12.29	73,680	12.19	12.46	11.54	1,500	0	0.1
07/02/2014	12.19	60,160	12.19	12.29	12.13	500	0	0.0
06/02/2014	12.19	55,140	12.16	12.32	12.13	0	500	-0.0
27/01/2014	12.16	143,140	11.50	12.29	11.50	0	5,000	-0.2
24/01/2014	11.50	34,540	11.40	11.57	11.40	2,260	0	0.1
23/01/2014	11.40	29,590	11.40	11.50	11.34	200	0	0.0
22/01/2014	11.40	37,380	11.47	11.60	11.37	20	0	0.0
21/01/2014	11.47	69,270	11.31	11.57	11.17	1,000	200	0.0
20/01/2014	11.31	64,510	11.34	11.54	11.24	1,650	3,750	-0.1
17/01/2014	11.34	123,010	11.54	11.67	11.34	0	0	0
16/01/2014	11.54	109,160	11.73	11.73	11.34	2,500	0	0.1
15/01/2014	11.73	134,730	11.37	11.90	11.37	4,200	0	0.1
14/01/2014	11.37	84,400	11.14	11.47	11.17	850	2,000	-0.0
13/01/2014	11.14	136,480	10.85	11.24	10.91	0	0	0
10/01/2014	10.85	188,320	10.55	10.94	10.62	0	2,000	-0.1
09/01/2014	10.55	108,950	10.32	10.68	10.32	0	0	0
08/01/2014	10.32	35,890	10.32	10.39	10.32	0	0	0
07/01/2014	10.32	41,180	10.42	10.42	10.29	0	0	0
06/01/2014	10.42	45,670	10.29	10.42	10.22	4,190	0	0.1
03/01/2014	10.29	24,250	10.22	10.32	10.16	8,680	0	0.3
02/01/2014	10.22	33,950	10.22	10.29	10.02	13,890	0	0.4
31/12/2013	10.22	38,070	10.12	10.22	10.02	32,190	0	1.0
30/12/2013	10.12	27,070	10.29	10.29	10.06	0	0	0
27/12/2013: Cổ tức tiền mặt tỉ lệ: 15%
27/12/2013	10.29	32,200	10.19	10.52	10.22	4,700	0	0.1
26/12/2013	10.19	71,950	10.28	10.34	10.19	0	3,740	-0.1
25/12/2013	10.28	72,130	10.31	10.31	10.25	0	0	0
24/12/2013	10.31	55,140	10.41	10.41	10.28	4,500	240	0.1
23/12/2013	10.41	103,460	10.38	10.44	10.38	3,600	0	0.1
20/12/2013	10.38	146,940	10.31	10.38	10.28	10	0	0.0
19/12/2013	10.31	67,400	10.19	10.34	10.25	0	0	0
18/12/2013	10.19	39,910	10.19	10.22	10.13	50	7,000	-0.2
17/12/2013	10.19	14,190	10.28	10.28	10.06	2,000	0	0.1
16/12/2013	10.28	35,820	10.13	10.28	10.13	0	1,000	-0.0
13/12/2013	10.13	12,230	10.03	10.13	9.87	10	640	-0.0
12/12/2013	10.03	30,800	10.03	10.09	9.81	0	0	0
11/12/2013	10.03	39,230	10.09	10.22	9.72	3,870	0	0.1
10/12/2013	10.09	24,480	10.06	10.09	10.03	2,940	3,300	-0.0
09/12/2013	10.06	39,140	10.13	10.13	10.03	0	0	0
06/12/2013	10.13	31,000	10.16	10.16	10.09	0	0	0
05/12/2013	10.16	31,790	10.19	10.19	10.06	0	4,000	-0.1
04/12/2013	10.19	26,930	10.22	10.31	10.16	0	0	0
03/12/2013	10.22	55,240	10.31	10.38	10.06	0	0	0
02/12/2013	10.31	144,630	9.87	10.34	9.97	0	0	0
29/11/2013	9.87	82,380	9.81	9.91	9.78	0	820	-0.0
28/11/2013	9.81	30,580	9.75	9.84	9.72	3,000	1,500	0.0
27/11/2013	9.75	39,270	9.72	9.78	9.66	4,770	0	0.1

Page:
<<
29
30
31
>>

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

CTCP CNG Việt Nam (cng)

THỐNG KÊ GIAO DỊCH