CTCP CNG Việt Nam (cng)

18.70
-0.40
(-2.09%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |