CTCP CNG Việt Nam (cng)

25.15
0.20
(0.80%)
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
(2025-11-05) 		-1.20 -4.59% 374,500 19,300 0.5
24.90
26.15
25.15
2 tháng
(2025-10-06) 		-2.05 -7.59% 888,200 13,700 0.3
24.90
27
25.15
3 tháng
(2025-09-08) 		-2.57 -9.33% 1,937,800 42,900 1.2
24.90
28.09
25.15
6 tháng
(2025-06-09) 		-1.90 -7.07% 7,362,900 -169,071 -4.4
24.90
28.72
25.15
12 tháng
(2024-12-10) 		-4.92 -16.47% 25,250,700 -353,061 -9.6
24.90
31.31
25.15
24 tháng
(2023-12-18) 		-0.45 -1.76% 104,301,500 -4,137,698 -129.7
24.90
36.33
25.15
36 tháng
(2022-12-21) 		8.51 51.73% 135,899,900 -2,353,698 -74.7
15.70
36.33
25.15
60 tháng
(2020-12-31) 		12.71 103.90% 271,573,060 -4,888,608 -132.8
12.24
36.33
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
25.45
 244,900 25.42 26.04 25.32 5,600 20 0.2
22/09/2022
25.42
 202,500 25.15 25.52 25.02 2,700 0 0.1
21/09/2022
25.15
 188,800 25.02 25.22 24.46 0 7,300 -0.3
20/09/2022
25.02
 290,300 24.59 25.19 24.19 7,800 15,200 -0.3
19/09/2022
24.59
 557,700 26.44 26.44 24.59 5,600 18,700 -0.5
16/09/2022
26.44
 495,400 26.77 26.77 26.11 100,400 10,500 3.6
15/09/2022
26.77
 704,300 25.58 26.77 26.04 62,200 1,500 0.7
14/09/2022
25.58
 257,100 25.75 25.75 24.82 17,400 0 0.0
13/09/2022
25.75
 214,600 25.78 26.08 25.71 2,800 9,800 0.0
12/09/2022
25.78
 190,500 25.32 26.08 25.45 600 14 -0.1
09/09/2022
25.32
 272,000 25.25 25.68 24.86 5,200 9,000 -0.1
08/09/2022
25.25
 601,700 25.12 26.11 24.92 198,000 0 7.6
07/09/2022
25.12
 848,800 26.97 26.97 25.12 0 37,000 -1.4
06/09/2022
26.97
 381,400 26.77 27.43 26.84 14,000 0 0.6
05/09/2022
26.77
 420,100 26.31 27.00 26.41 29,300 500 1.2
31/08/2022
26.31
 417,300 26.74 26.77 26.18 8,200 200 0.3
30/08/2022
26.74
 436,700 27.27 27.86 26.74 3,500 13,900 -0.4
29/08/2022
27.27
 765,300 25.98 27.27 25.45 26,200 1,000 1.0
26/08/2022
25.98
 493,700 26.38 26.71 25.81 23,700 0 0.9
25/08/2022
26.38
 808,600 26.14 27.47 25.71 5,900 52,200 -1.8
24/08/2022
26.14
 398,600 26.38 26.77 25.85 3,500 1,600 0.1
23/08/2022
26.38
 377,700 25.65 26.71 25.78 0 1,000 -0.0
22/08/2022
25.65
 587,500 25.12 26.14 25.19 0 2,800 -0.1
19/08/2022
25.12
 541,400 24.76 25.71 24.49 3,100 1,700 0.1
18/08/2022
24.76
 255,700 24.92 25.05 24.36 0 1,000 -0.0
17/08/2022
24.92
 585,300 23.93 25.19 24.19 2,900 0 0.1
16/08/2022
23.93
 282,900 23.60 24.13 23.14 100 800 -0.0
15/08/2022
23.60
 307,500 23.93 24.16 23.47 0 3,300 -0.1
12/08/2022
23.93
 248,700 23.93 24.26 23.60 7,900 1,200 0.2
11/08/2022
23.93
 372,000 24.43 24.99 23.73 3,600 7,200 -0.1
10/08/2022
24.43
 318,200 24.59 24.79 24.39 10,500 0 0.4
09/08/2022
24.59
 420,600 24.13 24.59 24.13 20,000 0 0.7
08/08/2022
24.13
 289,300 23.70 24.13 23.60 14,300 8,100 0.2
05/08/2022
23.70
 215,000 23.53 24.03 23.24 0 100 -0.0
04/08/2022
23.53
 354,700 23.40 23.73 23.33 4,200 1,900 0.1
03/08/2022
23.40
 288,700 23.07 23.63 22.81 3,600 0 0.1
02/08/2022
23.07
 196,400 23.14 23.24 22.74 10,400 0 0.4
01/08/2022
23.14
 325,900 22.87 23.33 22.54 15,700 600 0.5
29/07/2022
22.87
 188,300 23.14 23.40 22.77 300 500 -0.0
28/07/2022
23.14
 333,300 22.94 23.63 22.94 5,100 0 0.2
27/07/2022
22.94
 184,800 22.84 23.27 22.67 4,500 1,500 0.1
26/07/2022
22.84
 170,600 23.07 23.47 22.81 0 0 0
25/07/2022
23.07
 305,600 23.76 24.19 22.81 100 100 0
22/07/2022
23.76
 240,400 23.63 24.39 23.27 7,000 7,200 0.0
21/07/2022
23.63
 94,900 23.73 23.76 23.47 0 0 -0.1
20/07/2022
23.73
 206,200 23.47 24.36 23.70 0 0 -0.1
19/07/2022
23.47
 251,400 22.57 23.60 22.77 1,400 4,700 -0.1
18/07/2022
22.57
 97,700 22.21 22.61 22.34 0 500 -0.0
15/07/2022
22.21
 171,400 22.18 22.81 22.14 0 3,000 -0.1
14/07/2022
22.18
 214,800 21.62 22.21 21.62 4,700 0 0.2
13/07/2022
21.62
 143,800 22.41 22.41 21.15 500 100 0.0
12/07/2022
22.41
 145,400 21.48 22.48 21.48 22,400 600 0.7
11/07/2022
21.48
 191,300 21.48 21.81 20.92 80,500 2,100 2.5
08/07/2022
21.48
 147,600 20.49 21.81 21.15 100 20,100 2.5
07/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/07/2022
20.49
 176,100 20.56 21.02 19.86 44,200 0 1.4
06/07/2022
20.56
 324,900 22.06 22.06 20.53 2,100 200 0.1
05/07/2022
22.06
 188,400 23.70 23.70 22.06 0 700 -0.0
04/07/2022
23.70
 86,800 23.38 23.70 22.93 4,300 3,400 0.0
01/07/2022
23.38
 375,200 23.82 23.82 22.16 200 10,200 -0.4
30/06/2022
23.82
 105,000 24.21 24.21 23.38 700 4,600 -0.1
29/06/2022
24.21
 86,600 24.56 24.56 23.70 500 8,100 -0.3
28/06/2022
24.56
 145,200 24.30 24.79 24.21 1,000 4,700 -0.1
27/06/2022
24.30
 110,000 23.70 24.53 23.70 4,700 1,100 0.1
24/06/2022
23.70
 80,700 23.92 24.59 23.38 400 10,900 -0.4
23/06/2022
23.92
 154,500 22.64 23.95 21.78 7,000 7,200 -0.0
22/06/2022
22.64
 688,400 24.34 24.53 22.64 1,900 5,400 -0.1
21/06/2022
24.34
 268,600 25.62 26.26 23.89 7,300 6,500 0.0
20/06/2022
25.62
 275,100 27.09 27.09 25.55 600 21,600 -0.9
17/06/2022
27.09
 309,800 26.99 27.54 25.75 1,900 13,900 -0.5
16/06/2022
26.99
 362,100 25.87 27.67 26.13 10,100 300 0.4
15/06/2022
25.87
 354,100 26.26 26.35 24.79 1,900 12,100 -0.4
14/06/2022
26.26
 278,900 24.98 26.45 24.53 21,300 5,100 0.7
13/06/2022
24.98
 611,000 25.75 26.07 24.34 34,200 0 1.3
10/06/2022
25.75
 593,100 27.67 28.40 25.75 7,600 1,100 0.3
09/06/2022
27.67
 320,100 28.69 28.69 27.25 2,100 3,800 -0.1
08/06/2022
28.69
 470,500 28.18 29.08 27.54 4,900 6,300 -0.1
07/06/2022
28.18
 461,000 27.22 28.18 26.58 0 0 0
06/06/2022
27.22
 429,900 27.54 28.56 26.90 300 0 0.0
03/06/2022
27.54
 552,000 25.94 27.54 24.98 9,300 3,500 0.2
02/06/2022
25.94
 411,200 25.39 26.13 25.39 1,200 4,500 -0.1
01/06/2022
25.39
 408,700 25.17 26.13 25.17 0 800 -0.0
31/05/2022
25.17
 484,900 23.82 25.49 23.63 0 0 0.4
30/05/2022
23.82
 194,000 23.38 24.34 23.38 13,700 3,900 0.4
27/05/2022
23.38
 147,800 23.06 23.57 23.06 900 2,600 -0.1
26/05/2022
23.06
 211,500 23.22 23.60 22.99 0 17,300 -0.6
25/05/2022
23.22
 217,300 21.71 23.22 21.71 100 2,200 -0.1
24/05/2022
21.71
 166,200 21.39 21.74 21.17 47,400 7,600 1.3
23/05/2022
21.39
 186,500 21.13 21.81 21.13 3,200 9,000 -0.2
20/05/2022
21.13
 147,900 21.42 21.90 21.07 0 19,300 -0.6
19/05/2022
21.42
 122,200 21.13 21.45 19.85 0 5,300 -0.2
18/05/2022
21.13
 187,500 21.13 21.90 20.69 300 21,900 -0.7
17/05/2022
21.13
 208,700 19.85 21.23 19.21 6,200 400 0.2
16/05/2022
19.85
 278,400 20.91 22.35 19.85 8,400 9,400 -0.0
13/05/2022
20.91
 526,800 22.48 22.48 20.91 4,500 12,800 -0.3
12/05/2022
22.48
 279,100 24.14 24.14 22.48 100 26,500 -1.0
11/05/2022
24.14
 157,500 24.34 24.69 23.70 100 20,100 -0.8
10/05/2022
24.34
 358,100 23.82 24.91 22.22 46,200 5,500 1.5
09/05/2022
23.82
 646,000 25.62 25.71 23.82 7,800 4,000 0.1
06/05/2022
25.62
 423,600 26.83 26.83 25.62 0 13,000 -0.5
05/05/2022
26.83
 473,000 26.00 27.35 25.97 2,000 6,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |