CTCP CNG Việt Nam (cng)

24.25
-0.35
(-1.42%)
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
(2026-02-11) 		-0.90 -3.53% 1,022,700 5,500 0.1
23.95
28.45
24.60
2 tháng
(2026-01-12) 		-1.20 -4.65% 2,011,500 -30,300 -0.8
23.95
28.45
24.60
3 tháng
(2025-12-15) 		0.10 0.41% 2,523,200 -29,000 -0.8
23.70
28.45
24.60
6 tháng
(2025-09-15) 		-3.49 -12.44% 4,223,200 -8,100 -0.2
23.70
28.45
24.60
12 tháng
(2025-03-18) 		-5.51 -18.29% 16,180,500 -281,471 -7.4
23.70
30.40
24.60
24 tháng
(2024-03-25) 		-8.16 -24.92% 89,937,900 -942,878 -28.3
23.70
36.33
24.60
36 tháng
(2023-03-29) 		5.71 30.23% 133,246,000 -3,358,398 -103.2
18.62
36.33
24.60
60 tháng
(2021-04-08) 		10.40 73.24% 259,924,000 -2,165,848 -69.4
12.69
36.33
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |