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)
14/02/2023
17.57
 48,800 17.60 17.60 17.43 17,800 0 0.5
13/02/2023
17.60
 96,300 17.74 17.74 17.19 500 2,400 -0.0
10/02/2023
17.74
 86,800 18.21 18.21 17.53 0 8,900 -0.2
09/02/2023
18.21
 79,700 17.87 18.28 17.80 5,200 0 0.1
08/02/2023
17.87
 105,000 17.87 17.94 17.67 1,300 600 0.0
07/02/2023
17.87
 58,600 18.07 18.18 17.80 2,100 100 0.1
06/02/2023
18.07
 61,500 18.31 18.31 17.80 0 3,700 -0.1
03/02/2023
18.31
 64,900 18.31 18.55 18.24 8,200 4,100 0.1
02/02/2023
18.31
 84,000 18.52 18.55 18.07 0 1,400 -0.0
01/02/2023
18.52
 146,100 18.75 18.99 18.52 35,000 900 0.9
31/01/2023
18.75
 107,100 18.62 18.75 18.52 28,400 0 0.8
30/01/2023
18.62
 102,200 18.89 18.99 18.55 45,400 0 1.2
27/01/2023
18.89
 142,000 18.21 18.89 18.31 7,800 13,000 -0.1
19/01/2023
18.21
 74,300 17.94 18.21 17.53 400 900 -0.0
18/01/2023
17.94
 74,300 17.67 17.94 17.53 1,400 600 0.0
17/01/2023
17.67
 49,000 17.67 17.94 17.33 0 4,500 -0.1
16/01/2023
17.67
 95,600 17.53 17.90 17.53 400 1,800 -0.0
13/01/2023
17.53
 206,600 16.99 18.14 17.40 0 13,500 -0.3
12/01/2023
16.99
 102,900 16.68 16.99 16.38 0 2,100 -0.1
11/01/2023
16.68
 57,300 16.48 16.92 16.00 5,800 600 0.1
10/01/2023
16.48
 29,600 16.75 16.75 16.44 800 1,200 -0.0
09/01/2023
16.75
 88,600 16.44 16.75 16.55 10,200 0 0.3
06/01/2023
16.44
 71,400 16.68 16.92 16.34 300 4,100 -0.1
05/01/2023
16.68
 97,700 16.99 17.23 16.58 0 9,800 -0.2
04/01/2023
16.99
 159,900 16.41 16.99 16.27 1,700 100 0.0
03/01/2023
16.41
 165,600 16.24 16.41 16.04 5,400 54,300 -1.2
30/12/2022
16.24
 67,500 16.24 16.31 15.97 500 1,200 -0.0
29/12/2022
16.24
 63,900 16.44 16.44 15.90 1,900 200 0.0
28/12/2022
16.44
 33,900 15.70 16.44 15.80 1,900 4,900 -0.1
27/12/2022
15.70
 106,900 16.17 16.31 15.70 100 64,000 -1.5
26/12/2022
16.17
 34,300 16.58 16.72 16.17 0 13,400 -0.3
23/12/2022
16.58
 16,100 16.44 16.65 16.21 0 800 -0.0
22/12/2022
16.44
 57,200 16.44 16.65 16.38 26,600 2,800 0.6
21/12/2022
16.44
 74,600 16.68 16.68 16.27 43,100 3,200 1.0
20/12/2022
16.68
 157,500 16.72 16.99 16.17 72,700 2,800 1.7
19/12/2022
16.72
 90,500 16.95 17.19 16.72 2,500 200 0.1
16/12/2022
16.95
 43,800 17.12 17.12 16.89 0 706 -0.0
15/12/2022
17.12
 40,700 17.12 17.19 16.85 200 2,600 -0.1
14/12/2022
17.12
 85,800 17.06 17.26 16.95 3,000 1,200 0.0
13/12/2022
17.06
 29,100 17.02 17.12 16.68 0 2,100 -0.1
12/12/2022
17.02
 186,300 16.38 17.19 16.85 97,900 0 2.5
09/12/2022
16.38
 130,800 16.31 16.61 16.04 58,000 1,400 1.4
08/12/2022
16.31
 125,700 16.31 16.65 16.10 1,800 1,000 0.0
07/12/2022
16.31
 70,400 16.31 16.38 15.97 9,800 300 0.2
06/12/2022
16.31
 128,200 17.09 17.09 16.31 0 4,300 -0.1
05/12/2022
17.09
 81,000 17.23 17.63 17.06 700 6,907 -0.2
02/12/2022
17.23
 103,400 16.92 17.33 16.61 14,700 27,600 -0.3
01/12/2022
16.92
 113,700 16.72 17.46 16.58 2,200 3,400 -0.0
30/11/2022
16.72
 112,400 16.65 16.78 16.41 5,200 0 0.1
29/11/2022
16.65
 97,800 16.41 16.89 16.04 1,200 3,300 -0.1
28/11/2022
16.41
 115,600 15.46 16.41 15.53 33,800 0 0.8
25/11/2022
15.46
 117,600 14.95 15.46 14.88 42,000 0 1.0
24/11/2022
14.95
 132,700 14.71 14.95 14.07 52,300 0 1.2
23/11/2022
14.71
 60,700 14.88 15.19 14.51 12,700 3,500 0.2
22/11/2022
14.88
 112,400 14.75 15.32 14.68 7,800 0 0.2
21/11/2022
14.75
 78,700 14.61 15.22 14.30 800 10,200 -0.2
18/11/2022
14.61
 111,200 14.34 14.61 13.86 3,100 6,200 -0.1
17/11/2022
14.34
 91,200 14.03 14.81 14.13 7,800 10,400 -0.1
16/11/2022
14.03
 194,700 13.11 14.03 12.30 44,800 500 0.9
15/11/2022
13.11
 388,800 14.10 14.10 13.11 5,700 0 0.1
14/11/2022
14.10
 248,400 15.15 15.15 14.10 10,900 0 0.2
11/11/2022
15.15
 95,300 15.02 15.56 14.68 11,000 1,200 0.2
10/11/2022
15.02
 262,000 16.14 16.55 15.02 1,700 10,300 -0.2
09/11/2022
16.14
 70,400 16.17 16.48 16.10 2,200 3,400 -0.0
08/11/2022
16.17
 131,600 15.70 16.27 15.15 19,800 3,700 0.4
07/11/2022
15.70
 147,500 16.75 16.92 15.70 16,600 1,000 0.4
04/11/2022
16.75
 155,400 17.77 17.77 16.65 4,600 5,100 -0.0
03/11/2022
17.77
 76,400 18.11 18.18 17.70 700 20,800 -0.5
02/11/2022
18.11
 98,000 18.07 18.48 17.77 2,300 3,100 -0.0
01/11/2022
18.07
 71,700 18.35 18.69 17.87 13,400 15,200 -0.0
31/10/2022
18.35
 113,000 18.52 18.55 17.70 700 23,000 -0.6
28/10/2022
18.52
 164,500 18.69 19.30 18.41 21,000 11,400 0.3
27/10/2022
18.69
 146,100 17.60 18.69 17.06 5,200 600 0.1
26/10/2022
17.60
 96,600 18.28 18.52 17.60 1,400 2,100 -0.0
25/10/2022
18.28
 104,100 18.07 18.69 16.99 14,600 2,000 0.3
24/10/2022
18.07
 190,900 19.40 19.40 18.07 23,800 500 0.6
21/10/2022
19.40
 395,500 20.79 21.00 19.37 121,500 5,300 3.3
20/10/2022
20.79
 96,400 20.69 21.00 20.52 2,800 4,700 -0.1
19/10/2022
20.69
 136,800 21.06 21.06 20.66 1,900 8,500 -0.2
18/10/2022
21.06
 151,300 21.06 21.78 21.06 0 9,500 -0.3
17/10/2022
21.06
 166,800 21.27 21.27 20.11 3,400 11,900 -0.3
14/10/2022
21.27
 176,300 20.72 21.27 20.93 5,400 8,500 -0.1
13/10/2022
20.72
 141,300 20.32 20.93 20.25 8,500 2,900 0.2
12/10/2022
20.32
 91,400 19.91 20.72 19.94 1,600 2,400 -0.0
11/10/2022
19.91
 216,700 21.40 21.40 19.91 1,900 15,600 -0.4
10/10/2022
21.40
 171,200 20.05 21.40 19.71 7,800 0 0.2
07/10/2022
20.05
 214,600 21.00 21.00 19.64 7,100 100 0.2
06/10/2022
21.00
 94,300 22.56 22.66 21.00 500 9,800 -0.3
05/10/2022
22.56
 86,200 21.74 22.56 22.02 600 12,500 -0.4
04/10/2022
21.74
 150,100 22.42 22.76 21.74 4,100 13,800 -0.3
03/10/2022
22.42
 131,800 24.05 24.05 22.42 900 6,200 -0.2
30/09/2022
24.05
 254,000 24.12 24.12 22.49 800 6,600 -0.2
29/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
29/09/2022
24.12
 121,800 24.33 24.80 23.99 0 11,800 -0.4
28/09/2022
24.33
 238,800 24.36 24.59 23.73 32,800 18,800 0.5
27/09/2022
24.36
 117,300 24.33 24.72 24.19 30,000 8,003 0.8
26/09/2022
24.33
 290,600 25.45 25.45 23.93 2,000 21,500 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |