CTCP CNG Việt Nam (cng)

24.60
0
(0%)
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
(2026-02-11) 		-0.90 -3.53% 1,022,700 5,500 0.1
23.95
28.45
24.60
2 tháng
(2026-01-12) 		-1.20 -4.65% 2,011,500 -30,300 -0.8
23.95
28.45
24.60
3 tháng
(2025-12-15) 		0.10 0.41% 2,523,200 -29,000 -0.8
23.70
28.45
24.60
6 tháng
(2025-09-15) 		-3.49 -12.44% 4,223,200 -8,100 -0.2
23.70
28.45
24.60
12 tháng
(2025-03-18) 		-5.51 -18.29% 16,180,500 -281,471 -7.4
23.70
30.40
24.60
24 tháng
(2024-03-25) 		-8.16 -24.92% 89,937,900 -942,878 -28.3
23.70
36.33
24.60
36 tháng
(2023-03-29) 		5.71 30.23% 133,246,000 -3,358,398 -103.2
18.62
36.33
24.60
60 tháng
(2021-04-08) 		10.40 73.24% 259,924,000 -2,165,848 -69.4
12.69
36.33
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2012
5.64
 32,100 5.54 5.64 5.54 3,120 0 0.1
11/12/2012
5.54
 12,270 5.54 5.54 5.50 2,800 0 0.1
10/12/2012
5.54
 12,860 5.47 5.54 5.43 3,320 0 0.1
07/12/2012
5.47
 5,170 5.43 5.61 5.43 0 0 0
06/12/2012
5.43
 17,120 5.54 5.64 5.43 13,200 0 0.3
05/12/2012
5.54
 43,950 5.40 5.57 5.38 0 0 0
04/12/2012
5.40
 21,100 5.33 5.43 5.31 4,730 0 0.1
03/12/2012
5.33
 10,010 5.33 5.38 5.33 10,000 0 0.2
30/11/2012
5.33
 12,700 5.33 5.36 5.33 2,500 0 0.1
29/11/2012
5.33
 21,730 5.29 5.33 5.26 10,720 0 0.2
28/11/2012
5.29
 16,140 5.33 5.38 5.29 12,000 0 0.3
27/11/2012
5.33
 12,710 5.31 5.36 5.33 10,860 0 0.2
26/11/2012
5.31
 15,530 5.33 5.40 5.29 14,480 0 0.3
23/11/2012
5.33
 16,050 5.31 5.40 5.33 11,950 2,500 0.2
22/11/2012
5.31
 24,720 5.33 5.38 5.31 12,860 0 0.3
21/11/2012
5.33
 16,170 5.36 5.36 5.29 7,000 0 0.2
20/11/2012
5.36
 30,920 5.24 5.36 5.26 5,000 0 0.1
19/11/2012
5.24
 10,860 5.24 5.24 5.22 9,760 0 0.2
16/11/2012
5.24
 19,430 5.22 5.24 5.17 14,240 0 0.3
15/11/2012
5.22
 25,270 5.26 5.29 5.22 15,000 0 0.3
14/11/2012
5.26
 13,800 5.24 5.26 5.19 4,370 0 0.1
13/11/2012
5.24
 11,550 5.26 5.29 5.22 0 0 0
12/11/2012
5.26
 17,450 5.22 5.26 5.19 0 0 0
09/11/2012
5.22
 4,060 5.17 5.24 5.17 0 0 0
08/11/2012
5.17
 12,220 5.17 5.26 5.17 7,000 0 0.2
07/11/2012
5.17
 19,050 5.10 5.19 5.10 0 0 0
06/11/2012
5.10
 11,140 5.10 5.10 5.01 0 0 0
05/11/2012
5.10
 4,600 5.12 5.15 5.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |