CTCP CNG Việt Nam (cng)

26.75
0.45
(1.71%)
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)
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
05/07/2013
7.99
 68,240 7.84 8.12 7.84 840 10 0.0
04/07/2013
7.84
 63,120 7.58 7.94 7.55 5,600 0 0.2
03/07/2013
7.58
 18,260 7.58 7.68 7.58 3,000 0 0.1
02/07/2013
7.58
 15,270 7.55 7.58 7.45 10,000 0 0.3
01/07/2013
7.55
 33,240 7.48 7.58 7.27 14,790 100 0.4
28/06/2013
7.48
 53,210 7.45 7.50 7.12 0 0 0
27/06/2013
7.45
 4,600 7.17 7.45 7.17 10 0 0.0
26/06/2013
7.17
 22,110 7.14 7.19 7.14 0 0 0
25/06/2013
7.14
 60,780 7.30 7.30 7.14 17,200 0 0.5
24/06/2013
7.30
 8,270 7.42 7.42 7.30 0 0 0
21/06/2013
7.42
 27,690 7.35 7.42 7.22 0 20,000 -0.6
20/06/2013
7.35
 7,940 7.45 7.45 7.35 0 0 0
19/06/2013
7.45
 5,050 7.32 7.45 7.35 0 0 0
18/06/2013
7.32
 31,790 7.35 7.48 7.30 0 15,000 -0.4
17/06/2013
7.35
 23,730 7.48 7.58 7.35 0 22,800 -0.6
14/06/2013
7.48
 15,080 7.48 7.58 7.42 1,000 3,180 -0.1
13/06/2013
7.48
 38,520 7.48 7.53 7.42 1,000 0 0.0
12/06/2013
7.48
 21,670 7.45 7.48 7.42 0 0 0
11/06/2013
7.45
 23,000 7.48 7.48 7.42 0 290 -0.0
10/06/2013
7.48
 22,540 7.48 7.48 7.37 0 0 0
07/06/2013
7.48
 10,160 7.58 7.58 7.48 900 0 0.0
06/06/2013
7.58
 10,850 7.55 7.58 7.48 0 0 0
05/06/2013
7.55
 8,190 7.37 7.60 7.40 0 0 0
04/06/2013
7.37
 44,420 7.48 7.50 7.35 0 0 0
03/06/2013
7.48
 46,110 7.60 7.73 7.48 800 40,000 -1.1
31/05/2013
7.60
 37,720 7.73 7.76 7.53 0 20,000 -0.6
30/05/2013: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2013
7.73
 46,020 7.58 7.73 7.63 0 0 0
29/05/2013
7.58
 81,980 7.55 7.73 7.58 0 40,000 -1.2
28/05/2013
7.55
 93,240 7.58 7.60 7.51 0 23,000 -0.7
27/05/2013
7.58
 77,670 7.60 7.73 7.51 100 37,000 -1.1
24/05/2013
7.60
 47,320 7.63 7.73 7.60 0 20,000 -0.6
23/05/2013
7.63
 30,620 7.70 7.75 7.63 0 20,000 -0.6
22/05/2013
7.70
 42,670 7.48 7.78 7.60 0 0 0
21/05/2013
7.48
 17,780 7.43 7.55 7.48 0 10 -0.0
20/05/2013
7.43
 22,280 7.28 7.48 7.33 0 0 0
17/05/2013
7.28
 19,920 7.36 7.36 7.28 0 0 0
16/05/2013
7.36
 14,460 7.33 7.46 7.33 0 0 0
15/05/2013
7.33
 10,840 7.26 7.33 7.26 0 0 0
14/05/2013
7.26
 30,730 7.41 7.41 7.24 0 1,060 -0.0
13/05/2013
7.41
 5,240 7.46 7.55 7.41 0 0 0
10/05/2013
7.46
 35,370 7.38 7.60 7.41 0 10 -0.0
09/05/2013
7.38
 75,760 7.24 7.46 7.24 0 0 0
08/05/2013
7.24
 35,350 7.09 7.46 7.16 5,190 0 0.2
07/05/2013
7.09
 32,400 7.06 7.14 7.06 0 0 0
06/05/2013
7.06
 19,080 7.11 7.14 7.06 0 0 0
03/05/2013
7.11
 240 7.16 7.16 7.11 0 0 0
02/05/2013
7.16
 2,170 7.14 7.16 7.11 20 2,000 -0.1
26/04/2013
7.14
 12,090 7.16 7.16 7.09 4,800 1,010 0.1
25/04/2013
7.16
 2,130 7.14 7.16 6.99 30 0 0.0
24/04/2013
7.14
 15,580 7.11 7.14 6.97 3,020 0 0.1
23/04/2013
7.11
 32,220 6.89 7.24 6.89 200 0 0.0
22/04/2013
6.89
 4,450 6.87 6.89 6.87 2,000 0 0.1
18/04/2013
6.87
 4,230 6.82 6.87 6.79 0 0 0
17/04/2013
6.82
 3,210 6.87 6.89 6.82 0 1,530 -0.0
16/04/2013
6.87
 28,080 6.89 6.89 6.75 700 2,200 -0.0
15/04/2013
6.89
 4,000 6.99 6.99 6.75 50 0 0.0
12/04/2013
6.99
 18,210 7.04 7.04 6.79 20 190 -0.0
11/04/2013
7.04
 14,370 7.04 7.04 6.89 0 0 0
10/04/2013
7.04
 53,250 7.04 7.14 7.04 0 10,000 -0.3
09/04/2013
7.04
 14,570 7.19 7.19 6.99 40 0 0.0
08/04/2013
7.19
 7,650 7.16 7.24 7.11 20 270 -0.0
05/04/2013
7.16
 31,660 7.11 7.26 7.11 10 0 0.0
04/04/2013
7.11
 73,430 6.89 7.11 6.89 0 0 0
03/04/2013
6.89
 26,400 6.87 6.94 6.87 12,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |