CTCP CNG Việt Nam (cng)

26.30
0.45
(1.74%)
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)
02/11/2012
5.12
 63,540 5.38 5.38 5.12 130 0 0.0
01/11/2012
5.38
 17,680 5.40 5.43 5.36 0 0 0
31/10/2012
5.40
 17,210 5.47 5.47 5.40 100 0 0.0
30/10/2012
5.47
 8,730 5.54 5.54 5.47 0 0 0
29/10/2012
5.54
 5,190 5.54 5.57 5.54 1,000 0 0.0
26/10/2012
5.54
 4,150 5.57 5.61 5.54 0 0 0
25/10/2012
5.57
 9,570 5.54 5.64 5.57 1,000 0 0.0
24/10/2012
5.54
 5,000 5.59 5.64 5.47 0 0 0
23/10/2012
5.59
 16,630 5.57 5.70 5.47 0 0 0
22/10/2012
5.57
 65,060 5.82 5.82 5.57 0 0 0
19/10/2012
5.82
 41,280 5.94 6.12 5.80 0 0 0
18/10/2012
5.94
 14,580 5.94 5.96 5.94 0 0 0
17/10/2012
5.94
 43,650 6.05 6.05 5.91 0 0 0
16/10/2012: Cổ tức tiền mặt tỉ lệ: 15%
16/10/2012
6.05
 26,560 6.01 6.15 6.03 0 0 0
15/10/2012
6.01
 69,620 6.03 6.03 5.92 0 0 0
12/10/2012
6.03
 17,330 6.05 6.05 6.03 0 0 0
11/10/2012
6.05
 49,810 5.98 6.09 5.98 1,000 0 0.0
10/10/2012
5.98
 53,670 5.98 6.01 5.96 5,500 0 0.1
09/10/2012
5.98
 48,070 5.98 6.01 5.96 13,610 0 0.4
08/10/2012
5.98
 31,610 5.98 6.03 5.96 0 0 0
05/10/2012
5.98
 40,690 5.96 5.98 5.92 11,480 0 0.3
04/10/2012
5.96
 19,140 5.98 6.01 5.94 0 0 0
03/10/2012
5.98
 54,990 5.98 6.05 5.96 0 0 0
02/10/2012
5.98
 114,520 5.90 6.05 5.94 0 0 0
01/10/2012
5.90
 70,460 5.90 5.98 5.87 0 0 0
28/09/2012
5.90
 26,620 5.90 5.90 5.87 0 0 0
27/09/2012
5.90
 49,410 5.90 5.96 5.85 0 0 0
26/09/2012
5.90
 150,420 5.70 5.98 5.70 0 0 0
25/09/2012
5.70
 30,750 5.70 5.72 5.66 0 0 0
24/09/2012
5.70
 3,510 5.70 5.72 5.63 0 0 0
21/09/2012
5.70
 9,240 5.63 5.70 5.66 0 0 0
20/09/2012
5.63
 30,700 5.63 5.63 5.59 1,750 0 0.0
19/09/2012
5.63
 24,760 5.66 5.72 5.59 0 3,130 -0.1
18/09/2012
5.66
 61,920 5.72 5.74 5.66 18,820 0 0.5
17/09/2012
5.72
 30,650 5.81 5.90 5.72 5,050 0 0.1
14/09/2012
5.81
 36,490 5.72 5.85 5.74 0 0 0
13/09/2012
5.72
 27,260 5.70 5.74 5.66 1,000 0 0.0
12/09/2012
5.70
 17,890 5.68 5.77 5.70 2,000 0 0.1
11/09/2012
5.68
 8,000 5.61 5.70 5.57 1,500 0 0.0
10/09/2012
5.61
 36,990 5.66 5.66 5.48 0 0 0
07/09/2012
5.66
 15,140 5.63 5.81 5.61 0 0 0
06/09/2012
5.63
 44,710 5.72 5.79 5.63 0 0 0
05/09/2012
5.72
 27,890 5.85 5.85 5.70 0 0 0
04/09/2012
5.85
 32,650 5.81 5.92 5.83 0 0 0
31/08/2012
5.81
 28,930 5.87 5.87 5.77 11,100 0 0.3
30/08/2012
5.87
 37,680 5.87 5.90 5.74 0 0 0
29/08/2012
5.87
 63,500 5.63 5.90 5.68 0 0 0
28/08/2012
5.63
 31,450 5.55 5.79 5.46 0 0 0
27/08/2012
5.55
 90,100 5.70 5.70 5.41 100 0 0.0
24/08/2012
5.70
 95,030 5.44 5.70 5.26 300 0 0.0
23/08/2012
5.44
 191,830 5.72 5.72 5.44 0 0 0
22/08/2012
5.72
 310,260 6.01 6.01 5.72 0 0 0
21/08/2012
6.01
 90,210 6.31 6.31 6.01 0 0 0
20/08/2012
6.31
 27,860 6.31 6.40 6.27 0 0 0
17/08/2012
6.31
 129,910 6.40 6.51 6.31 0 0 0
16/08/2012
6.40
 298,060 6.12 6.40 6.14 0 0 0
15/08/2012
6.12
 113,970 5.83 6.12 5.87 0 0 0
14/08/2012
5.83
 12,860 5.77 5.90 5.77 20 0 0.0
13/08/2012
5.77
 36,010 5.87 5.87 5.77 120 0 0.0
10/08/2012
5.87
 73,770 5.77 5.98 5.74 0 0 0
09/08/2012
5.77
 29,670 5.74 5.85 5.74 0 0 0
08/08/2012
5.74
 12,450 5.74 5.77 5.70 0 0 0
07/08/2012
5.74
 14,680 5.79 5.81 5.72 0 0 0
06/08/2012
5.79
 14,510 5.74 5.79 5.72 1,000 0 0.0
03/08/2012
5.74
 16,360 5.68 5.77 5.70 0 0 0
02/08/2012
5.68
 5,760 5.66 5.77 5.66 50 0 0.0
01/08/2012
5.66
 31,100 5.68 5.68 5.66 0 0 0
31/07/2012
5.68
 22,730 5.70 5.87 5.68 0 0 0
30/07/2012
5.70
 2,920 5.70 5.77 5.68 0 0 0
27/07/2012
5.70
 22,580 5.72 5.72 5.70 0 0 0
26/07/2012
5.72
 9,360 5.70 5.77 5.70 0 0 0
25/07/2012
5.70
 33,470 5.72 5.74 5.68 0 0 0
24/07/2012
5.72
 49,920 5.90 5.90 5.70 20 0 0.0
23/07/2012
5.90
 15,500 5.90 5.92 5.83 0 0 0
20/07/2012
5.90
 26,590 6.05 6.14 5.90 0 0 0
19/07/2012
6.05
 95,430 5.81 6.05 5.81 0 0 0
18/07/2012
5.81
 7,710 5.81 5.87 5.74 2,200 0 0.1
17/07/2012
5.81
 16,920 5.70 5.81 5.72 0 0 0
16/07/2012
5.70
 20,040 5.77 5.90 5.70 2,500 0 0.1
13/07/2012
5.77
 24,620 5.70 5.85 5.70 0 0 0
12/07/2012
5.70
 17,120 5.70 5.70 5.63 0 0 0
11/07/2012
5.70
 6,120 5.66 5.83 5.66 0 0 0
10/07/2012
5.66
 12,190 5.70 5.72 5.63 2,460 0 0.1
09/07/2012
5.70
 28,730 5.74 5.79 5.68 0 0 0
06/07/2012
5.74
 22,200 5.72 5.83 5.70 5,010 0 0.1
05/07/2012
5.72
 12,160 5.70 5.72 5.68 3,000 0 0.1
04/07/2012
5.70
 23,520 5.72 5.85 5.68 20 0 0.0
03/07/2012
5.72
 45,720 5.74 5.77 5.66 5,000 0 0.1
02/07/2012
5.74
 18,300 5.77 5.83 5.70 0 1,170 -0.0
29/06/2012
5.77
 2,210 5.63 5.90 5.70 0 0 0
28/06/2012
5.63
 3,510 5.68 5.81 5.61 0 0 0
27/06/2012
5.68
 48,110 5.70 5.79 5.68 0 0 0
26/06/2012
5.70
 49,860 5.85 5.85 5.68 9,000 0 0.2
25/06/2012
5.85
 30,670 5.98 6.03 5.85 5,000 0 0.1
22/06/2012
5.98
 22,940 6.03 6.03 5.98 0 0 0
21/06/2012
6.03
 9,500 6.07 6.12 6.01 0 0 0
20/06/2012
6.07
 8,980 6.07 6.07 5.98 0 0 0
19/06/2012
6.07
 23,470 6.09 6.09 6.03 3,000 0 0.1
18/06/2012
6.09
 15,780 6.07 6.20 6.09 300 0 0.0
15/06/2012
6.07
 6,550 6.05 6.14 6.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |