Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/11/2023	25.67	56,900	25.86	25.86	25.03	300	1,600	-0.0
27/11/2023	25.86	70,500	25.95	26.05	25.26	0	0	0
24/11/2023	25.95	154,700	26.23	26.23	25.21	5,000	800	0.1
23/11/2023	26.23	120,800	26.32	26.79	26.23	2,100	0	0.1
22/11/2023	26.32	81,600	26.37	26.51	25.86	0	0	0
21/11/2023	26.37	79,600	26.09	26.60	26.09	0	0	0
20/11/2023	26.09	107,400	26.51	26.51	25.95	1,700	0	0.0
17/11/2023	26.51	149,500	26.88	26.88	26.23	1,000	0	0.0
16/11/2023	26.88	91,300	27.06	27.06	26.42	0	0	0
15/11/2023	27.06	131,500	26.69	27.67	26.74	10,000	1,300	0.3
14/11/2023	26.69	92,500	26.69	27.16	26.42	12,000	0	0.3
13/11/2023	26.69	49,100	26.65	26.79	26.42	10,000	800	0.3
10/11/2023	26.65	131,300	26.79	26.93	26.14	12,000	1,900	0.3
09/11/2023	26.79	135,300	27.25	27.30	26.65	16,300	2,100	0.4
08/11/2023	27.25	196,700	26.14	27.25	25.49	89,900	3,400	2.5
07/11/2023	26.14	162,300	25.30	26.42	24.98	33,200	6,000	0.8
06/11/2023	25.30	125,100	24.93	25.30	24.65	46,000	4,500	1.1
03/11/2023	24.93	82,500	25.35	25.77	24.84	11,000	400	0.3
02/11/2023	25.35	171,100	24.24	25.58	24.56	5,000	1,400	0.1
01/11/2023	24.24	93,700	23.82	24.28	23.45	18,400	1,900	0.4
31/10/2023	23.82	97,400	24.98	24.98	23.82	400	0	0.0
30/10/2023	24.98	64,100	25.40	25.49	24.14	100	10,900	-0.3
27/10/2023	25.40	139,000	24.98	25.49	23.26	3,400	500	0.1
26/10/2023	24.98	331,200	26.83	26.83	24.98	3,000	0	0.1
25/10/2023	26.83	82,300	27.02	27.16	26.14	0	0	0
24/10/2023	27.02	60,700	27.02	27.25	26.42	1,500	5,100	-0.1
23/10/2023	27.02	44,200	27.06	27.06	26.69	0	1,600	-0.0
20/10/2023	27.06	158,500	26.65	27.25	26.42	0	10,100	-0.3
19/10/2023	26.65	121,100	27.71	27.76	26.60	2,100	12,300	-0.3
18/10/2023	27.71	319,600	27.44	27.95	26.00	1,700	5,400	-0.1
17/10/2023	27.44	297,300	28.73	28.96	27.39	1,600	9,200	-0.2
16/10/2023	28.73	337,000	28.73	29.61	28.36	2,200	2,700	-0.0
13/10/2023	28.73	242,500	28.18	28.73	27.99	11,600	1,000	0.3
12/10/2023	28.18	241,500	28.73	28.73	28.13	0	2,500	-0.1
11/10/2023	28.73	182,300	28.41	29.29	28.27	8,400	0	0.3
10/10/2023	28.41	150,800	28.41	28.73	28.27	3,500	100	0.1
09/10/2023	28.41	293,700	27.76	29.15	27.99	0	4,500	-0.1
06/10/2023	27.76	124,400	27.44	27.81	27.06	1,800	9,600	-0.2
05/10/2023	27.44	145,800	27.71	27.81	27.06	0	13,700	-0.4
04/10/2023	27.71	176,700	26.88	27.81	26.05	12,100	19,400	-0.2
03/10/2023	26.88	320,500	28.59	28.59	26.60	1,900	19,500	-0.5
02/10/2023	28.59	138,100	28.41	29.06	27.99	8,500	1,000	0.2
29/09/2023	28.41	205,700	28.04	29.15	28.08	0	400	-0.0
28/09/2023	28.04	456,400	28.92	29.52	27.81	300	23,500	-0.7
27/09/2023	28.92	241,800	27.06	28.92	26.55	32,100	3,400	0.8
26/09/2023	27.06	548,300	29.06	29.15	27.06	14,300	1,000	0.4
25/09/2023	29.06	393,800	31.24	31.79	29.06	2,500	4,500	-0.1
22/09/2023	31.24	390,300	31.51	31.51	29.66	100	12,400	-0.4
21/09/2023	31.51	324,600	32.02	33.92	31.51	1,300	1,000	0.0
20/09/2023	32.02	315,100	32.12	32.26	31.28	2,300	5,100	-0.1
19/09/2023	32.12	243,700	32.26	33.00	31.05	0	8,000	-0.3
18/09/2023	32.26	420,500	31.70	33.27	31.56	0	0	0
15/09/2023	31.70	899,700	29.66	31.70	30.12	0	5,700	-0.2
14/09/2023	29.66	245,100	30.17	30.17	29.20	1,100	13,400	-0.4
13/09/2023	30.17	648,100	28.22	30.17	28.04	3,700	18,700	-0.5
12/09/2023	28.22	158,100	28.08	28.27	27.62	3,800	300	0.1
11/09/2023	28.08	276,000	28.36	29.20	27.99	4,600	7,900	-0.1
08/09/2023	28.36	279,200	28.73	28.73	28.18	3,100	1,200	0.1
07/09/2023	28.73	184,200	29.24	29.75	28.27	1,300	3,600	-0.1
06/09/2023	29.24	225,300	29.24	30.03	28.36	1,500	31,200	-0.9
05/09/2023	29.24	608,500	27.34	29.24	27.81	3,000	10,500	-0.2
31/08/2023	27.34	465,100	25.72	27.44	25.40	70,200	7,500	1.7
30/08/2023	25.72	43,100	25.58	25.72	25.21	200	3,400	-0.1
29/08/2023	25.58	36,600	25.58	25.86	25.30	1,100	2,000	-0.0
28/08/2023	25.58	31,700	25.58	25.77	25.30	1,700	1,700	-0
25/08/2023	25.58	31,000	25.72	25.72	25.35	4,100	1,300	0.1
24/08/2023	25.72	29,800	25.30	25.72	25.30	0	1,500	-0.0
23/08/2023	25.30	29,200	24.98	25.40	25.03	0	3,500	-0.1
22/08/2023	24.98	54,000	24.93	25.40	24.47	2,600	2,600	0.0
21/08/2023	24.93	84,100	24.79	24.93	24.52	2,700	2,500	0.0
18/08/2023	24.79	253,500	26.00	26.00	24.24	600	5,500	-0.1
17/08/2023	26.00	73,000	26.18	26.23	25.95	3,000	3,600	-0.0
16/08/2023	26.18	74,900	26.46	26.60	26.18	7,000	3,100	0.1
15/08/2023	26.46	96,900	26.37	26.46	25.95	0	2,100	-0.1
14/08/2023	26.37	107,800	26.79	26.79	25.21	300	9,500	-0.3
11/08/2023	26.79	93,100	27.20	27.20	26.37	0	5,100	-0.1
10/08/2023	27.20	123,400	27.06	27.76	26.93	3,000	6,800	-0.1
09/08/2023	27.06	111,600	27.62	27.62	26.97	1,600	15,700	-0.4
08/08/2023	27.62	309,600	25.86	27.67	25.95	3,300	2,000	0.0
07/08/2023	25.86	80,600	25.95	26.32	25.81	1,000	1,300	-0.0
04/08/2023	25.95	89,000	25.72	25.95	25.54	5,000	10,600	-0.2
03/08/2023	25.72	101,900	26.09	26.18	25.72	3,500	35,300	-0.9
02/08/2023	26.09	68,200	25.49	26.42	25.58	8,500	6,400	0.1
01/08/2023	25.49	130,100	25.95	26.28	25.49	200	8,800	-0.2
31/07/2023	25.95	139,200	26.28	26.51	25.95	1,200	1,800	-0.0
28/07/2023	26.28	147,700	26.51	26.88	26.18	0	11,200	-0.3
27/07/2023	26.51	109,200	25.49	26.51	25.63	3,800	3,100	0.0
26/07/2023	25.49	109,500	25.35	25.81	25.35	8,500	15,500	-0.2
25/07/2023	25.35	227,300	25.95	26.05	25.30	3,000	1,500	0.0
24/07/2023	25.95	211,700	26.69	26.69	25.95	4,100	2,800	0.0
21/07/2023	26.69	102,700	26.88	27.20	26.65	9,800	0	0.3
20/07/2023	26.88	207,000	27.34	27.34	26.60	10,200	900	0.3
19/07/2023	27.34	125,600	28.18	28.27	27.34	4,900	0	0.1
18/07/2023	28.18	98,700	27.44	28.45	27.39	10,700	0	0.3
17/07/2023	27.44	351,400	28.83	28.83	27.06	2,700	2,000	0.0
14/07/2023	28.83	210,400	29.52	29.66	28.59	500	14,000	-0.4
13/07/2023: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
13/07/2023	29.52	195,700	28.95	30.26	29.20	6,200	5,100	0.0
12/07/2023	28.95	235,500	28.47	29.22	28.44	7,400	14,600	-0.3
11/07/2023	28.47	180,400	28.13	28.47	28.10	1,700	9,400	-0.3
10/07/2023	28.13	242,800	26.77	28.20	27.04	16,000	4,400	0.5

Page:
<<
6
7
8
>>

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

CTCP CNG Việt Nam (cng)

THỐNG KÊ GIAO DỊCH