CTCP CNG Việt Nam (cng)

27
0.70
(2.66%)
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)
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
19/09/2024
32.39
 117,700 32.81 32.81 32.39 4,200 32,300 -1.0
18/09/2024
32.63
 70,100 32.53 32.81 32.44 1,500 100 0.0
17/09/2024
32.53
 104,800 32.26 32.53 31.93 1,800 900 0.0
16/09/2024
32.26
 181,700 32.58 32.58 31.98 2,100 15,000 -0.4
13/09/2024
32.58
 146,900 32.21 32.81 32.02 4,300 50,300 -1.6
12/09/2024
32.21
 129,800 32.44 32.53 32.16 3,500 30,000 -0.9
11/09/2024
32.21
 242,800 32.44 32.44 31.70 3,400 57,500 -1.9
10/09/2024
32.44
 281,700 33.37 33.37 32.39 4,800 30,900 -0.9
09/09/2024
33.18
 110,400 33.09 33.37 32.90 0 0 0
06/09/2024
33.37
 157,600 33.18 33.46 33.09 0 10,200 -0.4
05/09/2024
33.14
 157,400 33.51 33.74 33.09 0 8,100 -0.3
04/09/2024
33.27
 192,500 33.18 34.02 33.09 3,800 4,200 -0.0
30/08/2024
33.55
 105,600 33.88 33.88 33.46 0 3,900 -0.1
29/08/2024
33.78
 128,000 33.37 33.92 33.23 5,700 2,800 0.1
28/08/2024
33.37
 205,900 33.37 33.65 32.90 3,400 4,000 -0.0
27/08/2024
33.37
 212,200 33.74 33.74 33.00 7,000 0 0.3
26/08/2024
33.55
 200,100 34.11 34.29 33.55 0 1,400 -0.1
23/08/2024
34.11
 215,200 34.29 34.29 33.78 5,000 0 0.2
22/08/2024
34.29
 238,400 34.43 34.53 34.02 700 25,100 -0.9
21/08/2024
34.43
 384,800 34.29 34.76 34.11 4,000 25,500 -0.8
20/08/2024
34.29
 371,900 34.57 35.22 33.97 0 1,000 -0.0
19/08/2024
34.29
 470,700 34.02 34.76 33.65 15,500 12,300 0.1
16/08/2024
33.65
 492,000 32.90 33.78 32.49 72,500 2,600 2.5
15/08/2024
32.44
 275,100 33.41 33.46 32.44 4,100 14,000 -0.4
14/08/2024
33.41
 251,700 33.46 34.02 33.23 18,500 3,300 0.6
13/08/2024
33.37
 213,700 33.88 33.88 33.00 2,500 6,200 -0.1
12/08/2024
33.65
 349,200 33.04 34.11 33.00 20,400 32,600 -0.5
09/08/2024
33.09
 205,300 33.37 33.37 32.72 0 20,800 -0.7
08/08/2024
33.04
 501,800 33.00 33.74 32.53 1,000 45,100 -1.6
07/08/2024
33.00
 244,200 32.63 33.00 31.84 12,200 27,100 -0.5
06/08/2024
32.53
 425,600 32.44 32.72 31.47 4,400 145,500 -4.9
05/08/2024
31.93
 878,500 32.72 33.97 31.93 18,000 74,700 -2.0
02/08/2024
34.29
 586,100 33.32 34.29 32.67 47,000 66,500 -0.7
01/08/2024
33.92
 994,000 34.99 35.50 33.41 100,900 32,400 2.6
31/07/2024
34.99
 504,900 35.68 36.24 34.57 18,600 32,200 -0.5
30/07/2024
35.68
 728,300 36.15 36.80 35.22 51,400 113,100 -2.4
29/07/2024
35.92
 690,600 37.07 37.12 35.78 51,400 113,100 -2.4
26/07/2024
36.33
 647,900 35.22 36.70 34.48 48,900 16,600 1.2
25/07/2024
35.22
 980,100 34.48 36.33 34.29 125,100 65,500 2.3
24/07/2024
34.29
 868,500 31.61 34.29 31.47 112,900 63,700 1.6
23/07/2024
32.07
 705,300 33.46 33.97 31.98 38,200 23,100 0.5
22/07/2024
33.46
 931,500 34.11 34.80 33.32 129,500 18,100 4.0
19/07/2024
33.65
 1,229,100 33.37 34.94 33.32 106,100 51,000 2.0
18/07/2024
32.76
 803,300 32.44 32.76 31.98 24,500 26,100 -0.1
17/07/2024
30.63
 612,400 32.44 32.44 30.17 19,100 26,700 -0.3
16/07/2024
32.44
 267,600 33.14 33.14 32.35 1,100 7,000 -0.2
15/07/2024
32.72
 351,800 32.44 32.90 32.16 58,400 2,200 2.0
12/07/2024
32.16
 353,800 32.63 32.67 31.84 15,000 5,000 0.3
11/07/2024
32.63
 361,800 33.14 33.14 32.53 30,300 0 1.1
10/07/2024
32.63
 656,700 32.67 33.46 31.98 1,000 28,100 -1.0
09/07/2024
32.44
 501,000 32.16 32.90 31.98 0 40,600 -1.4
08/07/2024
32.16
 246,100 32.21 32.21 31.56 0 1,200 -0.0
05/07/2024
31.70
 170,900 32.02 32.21 31.51 0 6,600 -0.2
04/07/2024
32.02
 599,100 30.59 32.26 30.40 35,300 4,300 1.1
03/07/2024
30.49
 99,200 30.86 30.86 30.45 0 0 0
02/07/2024
30.77
 184,100 30.49 30.77 30.12 30,000 0 1.0
01/07/2024
30.35
 114,400 29.85 30.45 29.75 3,200 800 0.1
28/06/2024
30.22
 133,100 30.31 30.31 29.57 5,400 0 0.2
27/06/2024
30.26
 91,700 30.54 30.77 28.27 7,900 0 0.2
26/06/2024
30.26
 131,100 29.71 30.35 29.66 800 1,600 -0.0
25/06/2024
29.66
 116,800 29.66 30.03 29.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |