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
(2025-11-04) 		-0.90 -3.49% 403,800 14,300 0.4
24.90
26.15
24.95
2 tháng
(2025-10-06) 		-2.10 -7.78% 878,700 8,700 0.2
24.90
27
24.95
3 tháng
(2025-09-05) 		-2.67 -9.67% 1,997,000 42,900 1.2
24.90
28.09
24.95
6 tháng
(2025-06-09) 		-1.95 -7.25% 7,353,400 -174,071 -4.5
24.90
28.72
24.95
12 tháng
(2024-12-09) 		-5.30 -17.56% 25,281,200 -362,761 -9.9
24.90
31.31
24.95
24 tháng
(2023-12-15) 		-0.82 -3.19% 104,348,700 -4,132,698 -129.5
24.90
36.33
24.95
36 tháng
(2022-12-20) 		8.22 49.26% 136,047,900 -2,288,798 -73.1
15.70
36.33
24.95
60 tháng
(2020-12-30) 		12.60 102.49% 271,665,240 -4,924,218 -133.5
12.24
36.33
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2012: Cổ tức tiền mặt tỉ lệ: 45%
23/04/2012
6.49
 106,450 6.73 6.93 6.49 5,100 0 0.2
20/04/2012
6.73
 242,610 6.63 6.86 6.50 70,210 0 2.5
19/04/2012
6.63
 418,510 6.92 6.96 6.63 96,000 0 3.4
18/04/2012
6.92
 352,790 6.92 7.17 6.92 30,290 0 1.1
17/04/2012
6.92
 106,040 6.60 6.92 6.92 0 0 0
16/04/2012
6.60
 176,200 6.29 6.60 6.18 12,000 0 0.4
13/04/2012
6.29
 172,210 6.27 6.31 6.21 15,000 0 0.5
12/04/2012
6.27
 307,830 6.10 6.27 6.10 1,000 2,000 -0.0
11/04/2012
6.10
 71,700 5.87 6.10 5.91 0 10 -0.0
10/04/2012
5.87
 204,490 6.10 6.12 5.81 22,100 50,000 -0.8
09/04/2012
6.10
 299,060 5.89 6.18 6.02 6,000 51,000 -1.4
06/04/2012
5.89
 546,260 5.62 5.89 5.64 15,650 199,000 -5.7
05/04/2012
5.62
 111,180 5.54 5.62 5.51 15,000 0 0.4
04/04/2012
5.54
 22,040 5.54 5.64 5.47 0 0 0
03/04/2012
5.54
 71,070 5.45 5.62 5.43 14,000 0 0.4
30/03/2012
5.45
 45,400 5.43 5.49 5.41 4,000 0 0.1
29/03/2012
5.43
 84,640 5.47 5.53 5.43 0 0 0
28/03/2012
5.47
 70,360 5.45 5.53 5.35 20,000 0 0.6
27/03/2012
5.45
 103,430 5.56 5.56 5.45 19,000 0 0.5
26/03/2012
5.56
 73,590 5.70 5.77 5.56 0 0 0
23/03/2012
5.70
 142,170 5.56 5.70 5.58 0 0 0
22/03/2012
5.56
 166,150 5.51 5.66 5.43 0 0 0
21/03/2012
5.51
 111,150 5.47 5.62 5.43 61,000 0 1.8
20/03/2012
5.47
 55,330 5.41 5.53 5.39 13,240 1,240 0.3
19/03/2012
5.41
 43,440 5.54 5.54 5.41 4,000 0 0.1
16/03/2012
5.54
 80,580 5.53 5.66 5.53 0 0 0
15/03/2012
5.53
 95,270 5.33 5.54 5.24 700 0 0.0
14/03/2012
5.33
 95,530 5.45 5.49 5.33 0 0 0
13/03/2012
5.45
 43,980 5.33 5.51 5.33 0 0 0
12/03/2012
5.33
 79,730 5.49 5.54 5.33 0 0 0
09/03/2012
5.49
 105,810 5.54 5.64 5.39 0 0 0
08/03/2012
5.54
 212,130 5.83 5.83 5.54 42,000 0 1.2
07/03/2012
5.83
 101,820 5.81 5.83 5.64 28,000 0 0.8
06/03/2012
5.81
 352,800 6.02 6.04 5.74 130,010 1,500 3.9
05/03/2012
6.02
 312,400 5.74 6.02 5.83 0 0 0
02/03/2012
5.74
 409,130 5.56 5.83 5.56 0 0 0
01/03/2012
5.56
 125,160 5.31 5.56 5.56 0 0 0
29/02/2012
5.31
 50,000 5.07 5.31 5.31 0 0 0
28/02/2012
5.07
 278,630 4.91 5.14 4.93 10 0 0.0
27/02/2012
4.91
 41,440 4.68 4.91 4.91 2,000 0 0.1
24/02/2012
4.68
 180,110 4.47 4.68 4.47 0 0 0
23/02/2012
4.47
 92,620 4.45 4.53 4.40 10 0 0.0
22/02/2012
4.45
 47,190 4.42 4.45 4.40 0 0 0
21/02/2012
4.42
 68,980 4.49 4.55 4.40 0 0 0
20/02/2012
4.49
 60,980 4.42 4.57 4.44 0 0 0
17/02/2012
4.42
 18,010 4.40 4.45 4.40 0 0 0
16/02/2012
4.40
 40,290 4.36 4.45 4.36 0 0 0
15/02/2012
4.36
 53,240 4.30 4.44 4.26 0 0 0
14/02/2012
4.30
 19,460 4.26 4.32 4.23 0 0 0
13/02/2012
4.26
 8,980 4.34 4.38 4.26 0 0 0
10/02/2012
4.34
 39,460 4.49 4.49 4.34 500 0 0.0
09/02/2012
4.49
 60,480 4.45 4.53 4.47 1,000 0 0.0
08/02/2012
4.45
 44,200 4.38 4.47 4.40 4,980 0 0.1
07/02/2012
4.38
 34,620 4.38 4.42 4.38 1,000 0 0.0
06/02/2012
4.38
 27,290 4.36 4.38 4.30 6,110 500 0.1
03/02/2012
4.36
 68,630 4.51 4.55 4.36 0 6,300 -0.1
02/02/2012
4.51
 76,690 4.42 4.55 4.38 0 7,000 -0.2
01/02/2012
4.42
 29,910 4.51 4.51 4.40 5,000 0 0.1
31/01/2012
4.51
 37,790 4.47 4.59 4.45 0 0 0
30/01/2012
4.47
 7,950 4.49 4.49 4.30 1,000 0 0.0
20/01/2012
4.49
 34,000 4.49 4.57 4.49 0 0 0
19/01/2012
4.49
 37,040 4.40 4.49 4.40 15,000 0 0.4
18/01/2012
4.40
 10,510 4.26 4.40 4.32 5,000 0 0.1
17/01/2012
4.26
 39,840 4.15 4.26 4.19 13,800 0 0.3
16/01/2012
4.15
 16,990 4.17 4.19 4.11 0 0 0
13/01/2012
4.17
 20,280 4.15 4.19 4.11 0 0 0
12/01/2012
4.15
 30,600 4.15 4.15 4.11 0 0 0
11/01/2012
4.15
 38,160 4.17 4.17 4.11 9,700 0 0.2
10/01/2012
4.17
 69,200 4.19 4.19 4.07 0 0 0
09/01/2012
4.19
 15,900 4.24 4.24 4.09 0 0 0
06/01/2012
4.24
 20,880 4.26 4.28 4.21 0 0 0
05/01/2012
4.26
 34,900 4.30 4.30 4.26 0 0 0
04/01/2012
4.30
 12,190 4.30 4.34 4.30 0 0 0
03/01/2012
4.30
 20,310 4.30 4.44 4.23 0 0 0
30/12/2011
4.30
 14,950 4.40 4.40 4.30 0 0 0
29/12/2011
4.40
 8,800 4.40 4.40 4.40 0 0 0
28/12/2011
4.40
 23,900 4.40 4.49 4.40 0 0 0
27/12/2011
4.40
 77,430 4.34 4.47 4.34 0 0 0
26/12/2011
4.34
 16,010 4.30 4.34 4.24 0 0 0
23/12/2011
4.30
 43,100 4.11 4.30 4.03 0 0 0
22/12/2011: Cổ tức tiền mặt tỉ lệ: 15%
22/12/2011
4.11
 45,680 4.09 4.17 4.09 0 0 0
21/12/2011
4.09
 28,760 4.00 4.11 4.02 0 0 0
20/12/2011
4.00
 36,390 4.09 4.09 3.93 0 0 0
19/12/2011
4.09
 4,760 4.11 4.18 3.98 0 0 0
16/12/2011
4.11
 23,480 4.22 4.27 4.11 0 0 0
15/12/2011
4.22
 44,530 4.29 4.29 4.07 0 0 0
14/12/2011
4.29
 76,860 4.36 4.38 4.14 0 0 0
13/12/2011
4.36
 24,030 4.41 4.43 4.34 0 0 0
12/12/2011
4.41
 24,060 4.47 4.47 4.38 0 0 0
09/12/2011
4.47
 59,670 4.47 4.47 4.43 0 0 0
08/12/2011
4.47
 74,100 4.47 4.52 4.41 0 0 0
07/12/2011
4.47
 51,040 4.47 4.48 4.32 0 0 0
06/12/2011
4.47
 118,420 4.34 4.56 4.39 0 0 0
05/12/2011
4.34
 66,930 4.14 4.34 4.14 0 0 0
02/12/2011
4.14
 35,080 4.14 4.22 4.07 0 0 0
01/12/2011
4.14
 105,310 4.13 4.27 4.07 0 0 0
30/11/2011
4.13
 273,100 4.34 4.34 4.13 0 0 0
29/11/2011
4.34
 74,410 4.50 4.50 4.32 0 0 0
28/11/2011
4.50
 253,810 4.65 4.68 4.45 0 0 0
25/11/2011
4.65
 10,210 4.88 4.88 4.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |