CTCP CNG Việt Nam (cng)

26.85
0.55
(2.09%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |