CTCP CNG Việt Nam (cng)

27.20
0.90
(3.42%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |