CTCP CNG Việt Nam (cng)

18.90
-0.20
(-1.05%)
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
(2026-07-06) 		-1.90 -9.13% 174,100 -44,750 0
18.30
21.40
19.10
2 tháng
(2026-06-04) 		-3.60 -16% 329,500 -43,750 0
18.30
22.50
19.10
3 tháng
(2026-05-05) 		-4.50 -19.23% 608,600 -43,940 0
18.30
23.40
19.10
6 tháng
(2026-02-04) 		-7.95 -29.61% 2,337,800 -69,540 -0.7
18.30
28.45
19.10
12 tháng
(2025-08-08) 		-9.34 -33.07% 7,089,000 -182,840 -4.0
18.30
28.45
19.10
24 tháng
(2024-08-13) 		-14.47 -43.36% 42,178,600 -722,701 -20.8
18.30
34.43
19.10
36 tháng
(2023-08-21) 		-6.03 -24.20% 123,645,800 -4,020,938 -125.7
18.30
36.33
19.10
60 tháng
(2021-08-30) 		1.92 11.31% 241,260,200 -1,880,988 -62.3
13.11
36.33
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |