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)
14/06/2012
6.05
 11,460 6.09 6.09 5.94 0 0 0
13/06/2012
6.09
 30,430 6.01 6.12 6.01 0 0 0
12/06/2012
6.01
 16,800 6.09 6.09 6.01 0 0 0
11/06/2012
6.09
 13,240 6.12 6.20 6.09 880 0 0.0
08/06/2012
6.12
 54,700 6.14 6.27 5.96 0 0 0
07/06/2012
6.14
 32,070 6.12 6.25 6.09 0 0 0
06/06/2012
6.12
 25,190 6.01 6.14 6.03 8,300 0 0.2
05/06/2012
6.01
 30,900 5.92 6.12 5.83 0 0 0
04/06/2012
5.92
 30,100 6.12 6.12 5.92 5,780 0 0.2
01/06/2012
6.12
 17,960 6.05 6.12 6.05 0 0 0
31/05/2012
6.05
 36,600 6.16 6.16 6.03 0 0 0
30/05/2012
6.16
 22,910 6.14 6.20 6.14 0 0 0
29/05/2012
6.14
 36,370 6.20 6.23 6.03 5,000 0 0.1
28/05/2012
6.20
 43,620 6.16 6.44 6.18 14,740 0 0.4
25/05/2012
6.16
 40,120 5.87 6.16 6.05 2,000 0 0.1
24/05/2012
5.87
 76,090 6.14 6.16 5.85 19,010 0 0.5
23/05/2012
6.14
 77,950 6.31 6.31 6.14 25,000 0 0.7
22/05/2012
6.31
 74,990 6.44 6.53 6.31 14,000 0 0.4
21/05/2012
6.44
 86,250 6.14 6.44 6.14 0 0 0
18/05/2012
6.14
 79,910 6.31 6.31 6.03 22,500 0 0.6
17/05/2012
6.31
 36,440 6.31 6.58 6.29 6,000 0 0.2
16/05/2012
6.31
 151,470 6.03 6.31 6.03 6,800 0 0.2
15/05/2012
6.03
 161,000 6.31 6.36 6.03 29,020 0 0.8
14/05/2012
6.31
 143,000 6.58 6.58 6.31 627,000 0 17.9
11/05/2012
6.58
 100,720 6.84 6.97 6.58 8,000 4,000 0.1
10/05/2012
6.84
 127,800 7.06 7.19 6.80 30,500 3,000 0.9
09/05/2012
7.06
 94,310 7.01 7.12 6.90 10 0 0.0
08/05/2012
7.01
 132,570 7.04 7.21 7.01 0 0 0
07/05/2012
7.04
 294,260 6.71 7.04 6.73 0 0 0
04/05/2012
6.71
 280,600 6.40 6.71 6.38 0 0 0
03/05/2012
6.40
 65,530 6.44 6.53 6.33 0 0 0
02/05/2012
6.44
 96,260 6.55 6.82 6.44 1,520 100 0.0
27/04/2012
6.55
 161,930 6.25 6.55 6.25 0 200 -0.0
26/04/2012
6.25
 71,560 6.42 6.55 6.25 0 30 -0.0
25/04/2012
6.42
 153,500 6.42 6.53 6.33 0 10 -0.0
24/04/2012
6.42
 98,270 6.49 6.49 6.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |