CTCP CNG Việt Nam (cng)

23.20
0.05
(0.22%)
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
(2026-04-06) 		-0.35 -1.49% 247,900 3,000 0.0
23.15
25.20
23.20
2 tháng
(2026-03-05) 		-3.35 -12.64% 890,000 -9,200 -0.3
23.15
26.50
23.20
3 tháng
(2026-02-03) 		-3.70 -13.78% 1,780,800 -22,700 -0.6
23.15
28.45
23.20
6 tháng
(2025-11-05) 		-3 -11.47% 3,505,500 -19,300 -0.6
23.15
28.45
23.20
12 tháng
(2025-05-09) 		-3.27 -12.36% 11,735,900 -219,271 -5.9
23.15
28.72
23.20
24 tháng
(2024-05-14) 		-6.51 -21.95% 73,140,800 -886,878 -28.0
23.15
36.33
23.20
36 tháng
(2023-05-22) 		2.02 9.55% 131,198,900 -3,450,098 -106.0
21.13
36.33
23.20
60 tháng
(2021-05-31) 		10.01 76.14% 254,924,600 -1,684,848 -58.5
13.11
36.33
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
30.49
 224,600 29.82 30.54 29.82 63,300 6,500 1.8
13/02/2025
29.82
 134,300 29.77 30.01 29.68 0 7,000 -0.2
12/02/2025
29.96
 93,400 30.20 30.20 29.82 1,000 4,600 -0.1
11/02/2025
30.20
 282,400 29.68 30.63 29.68 78,400 2,100 2.4
10/02/2025
29.68
 187,700 29.92 29.92 29.53 7,300 5,300 0.1
07/02/2025
29.92
 119,800 29.77 30.20 29.77 1,300 600 0.0
06/02/2025
29.96
 41,600 29.96 30.20 29.77 6,000 1,200 0.2
05/02/2025
30.16
 199,700 29.72 30.30 29.53 31,200 9,100 0.7
04/02/2025
29.58
 214,500 29.34 29.63 29.24 9,100 300 0.3
03/02/2025
29.24
 250,200 29.68 29.68 29.24 5,900 1,100 0.1
24/01/2025
29.77
 140,100 29.44 29.77 29.44 7,400 500 0.2
23/01/2025
29.68
 188,400 29.82 29.82 29.58 17,900 800 0.5
22/01/2025
29.68
 204,400 29.72 29.82 29.44 1,500 3,300 -0.1
21/01/2025
29.72
 259,300 29.92 30.01 29.68 6,500 2,300 0.1
20/01/2025
29.72
 213,600 29.63 30.06 29.53 1,900 4,200 -0.1
17/01/2025
29.68
 896,700 30.73 30.73 29.53 3,100 23,400 -0.6
16/01/2025
31.07
 212,200 31.55 31.55 30.87 10,300 200 0.3
15/01/2025
31.31
 176,100 31.31 31.45 30.78 2,300 2,400 -0.0
14/01/2025
31.26
 692,100 30.06 31.55 30.06 18,600 2,800 0.5
13/01/2025
30.01
 138,100 30.11 30.11 29.53 2,400 18,600 -0.5
10/01/2025
29.87
 128,700 30.06 30.25 29.53 300 2,000 -0.1
09/01/2025
29.87
 220,400 29.34 29.92 29.24 18,600 400 0.6
08/01/2025
29.34
 175,700 29.29 29.48 28.77 2,400 4,300 -0.1
07/01/2025
29.29
 116,800 29.77 29.77 29.24 800 900 -0.0
06/01/2025
29.53
 174,500 29.77 29.92 29.34 600 300 0.0
03/01/2025
29.48
 231,600 29.29 30.20 29.24 5,100 2,400 0.1
02/01/2025
29.29
 146,600 29.53 29.72 29.29 1,000 3,800 -0.1
31/12/2024
29.72
 133,300 29.87 29.87 29.48 0 1,100 -0.0
30/12/2024
29.87
 134,300 30.01 30.01 29.58 2,400 2,200 0.0
27/12/2024
29.87
 71,900 30.20 30.20 29.72 0 13,700 -0.4
26/12/2024
30.20
 204,100 29.63 30.59 29.39 100 1,100 -0.0
25/12/2024
29.63
 218,800 29.63 29.68 29.15 1,200 13,900 -0.4
24/12/2024
29.15
 75,200 29.29 29.58 29.00 0 500 -0.0
23/12/2024
29.24
 129,700 28.91 29.53 28.81 0 2,300 -0.1
20/12/2024
28.91
 91,500 29.05 29.05 28.86 0 4,500 -0.1
19/12/2024
29.05
 249,500 29.34 29.34 28.57 1,300 1,700 -0.0
18/12/2024
29.39
 131,700 29.29 29.58 29.20 4,200 9,300 -0.2
17/12/2024
29.34
 108,600 29.39 29.39 29.10 0 700 -0.0
16/12/2024
29.39
 58,700 29.68 29.68 29.20 0 1,100 -0.0
13/12/2024
29.29
 70,200 29.72 29.77 29.29 0 1,500 -0.0
12/12/2024
29.72
 73,400 29.72 29.96 29.53 0 5,300 -0.2
11/12/2024
29.92
 87,900 30.20 30.25 29.72 0 2,900 -0.1
10/12/2024
29.87
 66,300 30.20 30.20 29.87 2,100 2,900 -0.0
09/12/2024
30.20
 40,000 30.20 30.30 30.01 900 5,600 -0.1
06/12/2024
30.20
 83,400 30.35 30.49 30.01 300 900 -0.0
05/12/2024
30.35
 117,900 29.82 30.35 29.72 1,400 700 0.0
04/12/2024
29.82
 61,000 30.20 30.25 29.82 1,900 0 0.1
03/12/2024
29.96
 138,900 29.96 30.35 29.72 100 600 -0.0
02/12/2024
30.20
 54,100 30.54 30.54 29.92 0 1,400 -0.0
29/11/2024
30.54
 106,100 30.68 30.68 30.06 800 1,100 -0.0
28/11/2024
30.49
 111,500 30.20 30.87 30.11 5,300 0 0.2
27/11/2024
30.20
 42,100 30.49 30.49 30.01 0 5,200 -0.2
26/11/2024
30.25
 148,600 30.20 30.97 30.20 1,700 400 0.0
25/11/2024
30.20
 41,100 30.06 30.40 29.96 0 2,400 -0.1
22/11/2024
30.06
 116,900 29.34 30.40 29.34 300 2,800 -0.1
21/11/2024
29.34
 115,600 29.34 29.44 28.77 12,100 2,800 0.3
20/11/2024
29.10
 63,100 29.24 29.48 28.91 5,100 5,100 -0.0
19/11/2024
29.24
 67,000 29.34 29.44 27.81 3,200 900 0.1
18/11/2024
29.39
 58,000 29.44 29.53 28.86 2,800 4,800 -0.1
15/11/2024
29.44
 147,700 29.87 30.30 28.96 0 5,900 -0.2
14/11/2024
30.30
 38,700 30.40 30.63 29.82 0 1,300 -0.0
13/11/2024
30.49
 65,600 30.40 30.49 29.92 600 100 0.0
12/11/2024
30.49
 116,700 30.40 30.63 30.01 5,700 300 0.2
11/11/2024
30.44
 65,700 30.30 30.59 30.20 300 6,700 -0.2
08/11/2024
30.59
 115,700 30.68 30.68 30.40 300 0 0.0
07/11/2024
30.83
 96,500 30.87 31.07 30.63 0 1,400 -0.0
06/11/2024
30.63
 97,000 30.25 30.83 30.20 0 0 0
05/11/2024
30.20
 25,400 30.01 30.30 29.72 2,200 0 0.1
04/11/2024
30.11
 87,900 30.54 30.54 29.72 2,500 3,500 -0.0
01/11/2024
30.54
 53,500 30.68 30.68 30.49 9,200 0 0.3
31/10/2024
30.68
 74,300 30.73 30.87 30.49 2,500 0 0.1
30/10/2024
30.68
 84,100 30.68 30.97 30.54 2,400 100 0.1
29/10/2024
30.68
 60,300 30.68 30.97 30.59 6,600 200 0.2
28/10/2024
30.68
 71,500 30.78 30.83 30.54 0 0 0
25/10/2024
30.78
 71,600 30.68 31.07 30.49 200 500 -0.0
24/10/2024
30.78
 58,600 31.07 31.16 30.78 3,800 1,000 0.1
23/10/2024
31.07
 119,100 30.68 31.07 30.54 7,200 800 0.2
22/10/2024
30.68
 273,700 31.16 31.40 30.54 0 16,800 -0.5
21/10/2024
31.45
 113,400 31.45 31.79 31.45 4,700 100 0.2
18/10/2024
31.74
 131,600 32.36 32.36 31.64 0 0 0
17/10/2024
32.36
 55,900 32.12 32.41 31.83 0 300 -0.0
16/10/2024
32.36
 243,100 31.74 33.46 31.74 0 500 -0.0
15/10/2024
32.07
 244,200 32.22 32.60 31.83 100 100 0
14/10/2024: Cổ tức tiền mặt tỉ lệ: 12%
14/10/2024
32.22
 556,400 33.75 33.75 32.22 0 4,200 -0.1
11/10/2024
33.37
 441,000 33.78 33.88 33.09 200 4,600 -0.2
10/10/2024
33.78
 684,000 33.00 34.20 33.00 200 2,100 -0.1
09/10/2024
32.81
 124,500 32.95 32.95 32.53 0 29,000 -1.0
08/10/2024
32.72
 149,400 32.90 33.09 32.63 2,300 33,000 -1.1
07/10/2024
32.72
 103,400 32.72 32.81 32.44 1,400 600 0.0
04/10/2024
32.44
 171,000 32.81 33.09 32.44 7,400 2,100 0.2
03/10/2024
32.76
 162,500 32.90 32.95 32.53 500 500 -0
02/10/2024
32.63
 91,700 32.72 32.86 32.49 800 2,800 -0.1
01/10/2024
32.63
 107,000 32.86 32.90 32.58 700 100 0.0
30/09/2024
32.72
 167,500 32.90 32.90 32.44 900 9,600 -0.3
27/09/2024
32.86
 113,800 33.37 33.37 32.53 1,900 7,100 -0.2
26/09/2024
33.09
 189,200 33.00 33.27 32.90 1,600 1,200 0.0
25/09/2024
33.00
 221,300 32.49 33.14 32.49 15,800 1,400 0.5
24/09/2024
32.44
 64,600 32.16 32.72 32.16 0 4,200 -0.1
23/09/2024
32.39
 81,600 32.49 32.76 32.39 800 5,800 -0.2
20/09/2024
32.49
 218,000 32.90 32.95 32.44 300 50,100 -1.8

Chính sách bảo mật | Điều khoản sử dụng |