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)
25/11/2013
9.66
 28,690 9.75 9.75 9.62 0 0 0
22/11/2013
9.75
 16,770 9.62 9.75 9.59 220 0 0.0
21/11/2013
9.62
 103,620 9.62 9.84 9.62 4,370 0 0.1
20/11/2013
9.62
 34,840 9.59 9.62 9.53 30 0 0.0
19/11/2013
9.59
 18,270 9.53 9.59 9.50 0 0 0
18/11/2013
9.53
 46,820 9.40 9.53 9.28 3,500 0 0.1
15/11/2013
9.40
 46,560 9.40 9.40 9.34 0 560 -0.0
14/11/2013
9.40
 69,510 9.69 9.69 9.40 1,000 0 0.0
13/11/2013
9.69
 5,020 9.69 9.72 9.69 0 0 0
12/11/2013
9.69
 20,290 9.75 9.78 9.66 0 0 0
11/11/2013
9.75
 3,050 9.69 9.84 9.66 990 430 0.0
08/11/2013
9.69
 10,520 9.72 9.72 9.62 0 0 0
07/11/2013
9.72
 14,140 9.78 9.78 9.66 0 0 0
06/11/2013
9.78
 7,130 9.78 9.84 9.72 0 0 0
05/11/2013
9.78
 20,530 9.72 9.78 9.66 1,200 570 0.0
04/11/2013
9.72
 18,910 9.87 9.87 9.72 3,920 1,000 0.1
01/11/2013
9.87
 8,940 9.87 9.87 9.66 0 500 -0.0
31/10/2013
9.87
 9,170 9.84 9.87 9.72 0 430 -0.0
30/10/2013
9.84
 22,710 9.78 9.84 9.66 6,720 70 0.2
29/10/2013
9.78
 4,950 9.69 9.78 9.66 0 0 0
28/10/2013
9.69
 38,690 9.81 9.87 9.69 0 0 0
25/10/2013
9.81
 25,540 9.91 9.94 9.72 0 500 -0.0
24/10/2013
9.91
 24,850 9.94 9.94 9.75 500 0 0.0
23/10/2013
9.94
 35,880 10.00 10.00 9.75 2,500 0 0.1
22/10/2013
10.00
 63,930 9.97 10.00 9.81 500 0 0.0
21/10/2013
9.97
 55,620 9.72 9.97 9.72 500 0 0.0
18/10/2013
9.72
 17,480 9.72 9.84 9.69 500 0 0.0
17/10/2013
9.72
 43,180 9.84 9.91 9.66 600 0 0.0
16/10/2013
9.84
 36,200 9.69 9.94 9.69 0 0 0
15/10/2013
9.69
 13,010 9.78 9.78 9.62 1,630 0 0.1
14/10/2013
9.78
 9,330 9.81 9.81 9.66 0 0 0
11/10/2013
9.81
 16,760 9.78 9.87 9.75 10,580 0 0.3
10/10/2013
9.78
 17,750 9.78 9.87 9.66 300 0 0.0
09/10/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 125/27 (Volume + 21.60%, Ratio=0.22)
09/10/2013
9.78
 89,950 9.31 9.87 9.69 12,570 0 0.4
08/10/2013
9.31
 51,610 9.38 9.41 9.28 500 0 0.0
07/10/2013
9.38
 48,810 9.36 9.41 9.33 500 0 0.0
04/10/2013
9.36
 30,470 9.33 9.38 9.28 1,030 680 0.0
03/10/2013
9.33
 62,240 9.41 9.41 9.28 0 0 0
02/10/2013
9.41
 48,840 9.20 9.41 9.20 10,970 0 0.4
01/10/2013
9.20
 31,190 9.25 9.28 9.20 606,800 604,800 0.1
30/09/2013
9.25
 30,180 9.25 9.33 9.18 0 0 0
27/09/2013
9.25
 40,040 9.28 9.31 9.18 2,500 0 0.1
26/09/2013
9.28
 29,330 9.36 9.41 9.23 2,000 0 0.1
25/09/2013
9.36
 16,660 9.23 9.41 9.23 0 500 -0.0
24/09/2013
9.23
 34,500 8.97 9.25 8.97 0 0 0
23/09/2013
8.97
 8,620 8.97 9.02 8.95 500 0 0.0
20/09/2013
8.97
 10,500 8.97 9.00 8.95 500 0 0.0
19/09/2013
8.97
 22,570 8.92 9.15 8.92 3,320 1,600 0.1
18/09/2013
8.92
 16,150 9.02 9.02 8.92 0 0 0
17/09/2013
9.02
 21,620 9.02 9.02 8.92 0 70 -0.0
16/09/2013
9.02
 6,430 9.00 9.13 8.92 0 0 0
13/09/2013
9.00
 17,980 8.95 9.02 8.97 4,400 2,300 0.1
12/09/2013
8.95
 12,570 9.02 9.02 8.87 0 520 -0.0
11/09/2013
9.02
 18,040 9.25 9.28 9.00 500 2,500 -0.1
10/09/2013
9.25
 57,360 9.28 9.28 9.02 0 6,000 -0.2
09/09/2013
9.28
 17,900 9.46 9.46 9.05 0 3,000 -0.1
06/09/2013
9.46
 16,470 9.46 9.54 9.38 330 100 0.0
05/09/2013
9.46
 14,800 9.31 9.54 9.28 0 0 0
04/09/2013
9.31
 9,020 9.23 9.31 9.15 1,000 0 0.0
03/09/2013
9.23
 14,320 9.33 9.36 9.23 300 0 0.0
30/08/2013
9.33
 49,260 9.31 9.33 9.20 20 5,000 -0.2
29/08/2013
9.31
 17,840 9.33 9.51 9.23 1,030 0 0.0
28/08/2013
9.33
 19,780 9.44 9.49 9.13 0 0 0
27/08/2013
9.44
 50,120 9.62 9.62 9.41 0 0 0
26/08/2013
9.62
 49,920 9.62 9.62 9.36 2,700 0 0.1
23/08/2013
9.62
 68,170 9.54 9.74 9.41 20 0 0.0
22/08/2013
9.54
 91,580 9.49 9.69 9.46 2,000 3,000 -0.0
21/08/2013
9.49
 94,510 9.36 9.54 9.28 3,000 0 0.1
20/08/2013
9.36
 137,220 9.02 9.49 9.00 0 0 0
19/08/2013
9.02
 55,050 8.89 9.02 8.89 3,000 0 0.1
16/08/2013
8.89
 29,670 8.95 9.02 8.87 0 10,000 -0.3
15/08/2013
8.95
 17,000 8.84 8.95 8.84 0 1,000 -0.0
14/08/2013
8.84
 27,210 8.76 8.84 8.74 0 5,600 -0.2
13/08/2013
8.76
 19,230 8.82 8.89 8.76 0 3,330 -0.1
12/08/2013
8.82
 36,360 8.84 8.89 8.76 4,500 1,000 0.1
09/08/2013
8.84
 85,010 8.76 8.89 8.69 0 0 0
08/08/2013
8.76
 13,080 8.84 8.89 8.66 100 50 0.0
07/08/2013
8.84
 52,890 9.00 9.02 8.76 4,060 1,000 0.1
06/08/2013
9.00
 107,540 8.61 9.07 8.51 17,790 1,000 0.6
05/08/2013
8.61
 27,310 8.58 8.76 8.58 10 0 0.0
02/08/2013
8.58
 22,160 8.40 8.64 8.51 9,000 0 0.3
01/08/2013
8.40
 27,970 8.46 8.61 8.40 0 530 -0.0
31/07/2013
8.46
 13,680 8.46 8.46 8.12 0 0 0
30/07/2013
8.46
 11,250 8.30 8.51 8.15 0 800 -0.0
29/07/2013
8.30
 32,420 8.12 8.43 8.20 2,000 0 0.1
26/07/2013
8.12
 20,740 8.07 8.25 8.04 5,000 0 0.2
25/07/2013
8.07
 14,390 8.07 8.12 7.91 590 0 0.0
24/07/2013
8.07
 17,540 8.15 8.15 7.86 2,000 0 0.1
23/07/2013
8.15
 21,210 8.12 8.22 8.12 2,410 0 0.1
22/07/2013
8.12
 19,870 8.48 8.48 8.12 500 10 0.0
19/07/2013
8.48
 53,570 8.43 8.51 8.30 2,000 0 0.1
18/07/2013
8.43
 59,670 8.25 8.51 8.33 300 500 -0.0
17/07/2013
8.25
 166,980 7.86 8.25 7.94 10 20,000 -0.6
16/07/2013
7.86
 30,090 7.81 7.91 7.76 500 0 0.0
15/07/2013
7.81
 16,830 7.86 7.99 7.79 3,190 0 0.1
12/07/2013
7.86
 10,720 7.84 7.94 7.76 7,010 0 0.2
11/07/2013
7.84
 6,310 7.63 7.84 7.66 0 0 0
10/07/2013
7.63
 13,930 7.86 7.86 7.63 0 0 0
09/07/2013
7.86
 3,460 7.97 7.97 7.66 0 0 0
08/07/2013
7.97
 18,370 7.99 8.04 7.84 2,160 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |