CTCP CNG Việt Nam (cng)

19
0.05
(0.26%)
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
(2026-09-07) 		-0.50 -2.29% 50,300 -100 0.0
19
22.35
19
2 tháng
(2026-08-06) 		0.30 1.43% 154,300 600 0.0
19
22.35
19
3 tháng
(2026-07-07) 		0.80 3.90% 382,700 -45,000 -0.8
18.30
22.35
19
6 tháng
(2026-04-08) 		-3.70 -14.80% 1,068,900 -41,300 -0.8
18.30
25.20
19
12 tháng
(2025-10-10) 		-5.65 -20.96% 4,886,700 -73,500 -1.6
18.30
28.45
19
24 tháng
(2024-10-15) 		-10.77 -33.59% 32,945,600 -408,010 -12.0
18.30
32.36
19
36 tháng
(2023-10-23) 		-5.72 -21.16% 112,183,600 -3,951,671 -125.6
18.30
36.33
19
60 tháng
(2021-11-01) 		-1.15 -5.11% 216,464,300 -1,714,421 -57.9
13.11
36.33
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
18.28
 104,100 18.21 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 21.00 21.00 19.37 121,500 5,300 3.3
20/10/2022
20.79
 96,400 20.72 21.00 20.52 2,800 4,700 -0.1
19/10/2022
20.69
 136,800 20.86 21.06 20.66 1,900 8,500 -0.2
18/10/2022
21.06
 151,300 21.78 21.78 21.06 0 9,500 -0.3
17/10/2022
21.06
 166,800 20.52 21.23 20.11 3,400 11,900 -0.3
14/10/2022
21.27
 176,300 21.06 21.27 20.93 5,400 8,500 -0.1
13/10/2022
20.72
 141,300 20.79 20.93 20.25 8,500 2,900 0.2
12/10/2022
20.32
 91,400 20.32 20.72 19.94 1,600 2,400 0.0
11/10/2022
19.91
 216,700 21.30 21.37 19.91 1,900 15,600 -0.4
10/10/2022
21.40
 171,200 19.71 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 22.08 22.56 22.02 600 12,500 -0.4
04/10/2022
21.74
 150,100 22.76 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 24.53 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 24.46 25.05 23.93 2,000 21,500 -0.7
23/09/2022
25.45
 244,900 25.38 26.04 25.32 5,600 20 0.2
22/09/2022
25.42
 202,500 25.09 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 24.79 25.19 24.19 7,800 15,200 -0.3
19/09/2022
24.59
 557,700 26.41 26.41 24.59 5,600 18,700 -0.5
16/09/2022
26.44
 495,400 26.47 26.74 26.11 100,400 10,500 3.6
15/09/2022
26.77
 704,300 26.04 26.77 26.04 62,200 1,500 0.7
14/09/2022
25.58
 257,100 24.82 25.62 24.82 17,400 0 0.0
13/09/2022
25.75
 214,600 26.08 26.08 25.71 2,800 9,800 0.0
12/09/2022
25.78
 190,500 25.45 26.08 25.45 600 14 -0.1
09/09/2022
25.32
 272,000 25.58 25.68 24.86 5,200 9,000 -0.1
08/09/2022
25.25
 601,700 24.99 26.11 24.92 198,000 0 7.6
07/09/2022
25.12
 848,800 26.90 26.90 25.12 0 37,000 -1.4
06/09/2022
26.97
 381,400 26.84 27.43 26.84 14,000 0 0.6
05/09/2022
26.77
 420,100 26.57 27.00 26.41 29,300 500 1.2
31/08/2022
26.31
 417,300 26.77 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 25.52 27.27 25.45 26,200 1,000 1.0
26/08/2022
25.98
 493,700 26.71 26.71 25.81 23,700 0 0.9
25/08/2022
26.38
 808,600 25.78 27.47 25.71 5,900 52,200 -1.8
24/08/2022
26.14
 398,600 26.41 26.77 25.85 3,500 1,600 0.1
23/08/2022
26.38
 377,700 25.78 26.71 25.78 0 1,000 0.0
22/08/2022
25.65
 587,500 25.19 26.14 25.19 0 2,800 -0.1
19/08/2022
25.12
 541,400 24.49 25.71 24.49 3,100 1,700 0.1
18/08/2022
24.76
 255,700 25.05 25.05 24.36 0 1,000 0.0
17/08/2022
24.92
 585,300 24.46 25.19 24.19 2,900 0 0.1
16/08/2022
23.93
 282,900 23.57 24.13 23.14 100 800 0.0
15/08/2022
23.60
 307,500 23.80 24.16 23.47 0 3,300 -0.1
12/08/2022
23.93
 248,700 23.60 24.26 23.60 7,900 1,200 0.2
11/08/2022
23.93
 372,000 24.99 24.99 23.73 3,600 7,200 -0.1
10/08/2022
24.43
 318,200 24.52 24.79 24.39 10,500 0 0.4
09/08/2022
24.59
 420,600 24.33 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 23.40 24.03 23.24 0 100 0.0
04/08/2022
23.53
 354,700 23.47 23.73 23.33 4,200 1,900 0.1
03/08/2022
23.40
 288,700 22.94 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 22.91 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 23.40 23.63 22.94 5,100 0 0.2
27/07/2022
22.94
 184,800 22.81 23.27 22.67 4,500 1,500 0.1
26/07/2022
22.84
 170,600 23.47 23.47 22.81 0 0 0
25/07/2022
23.07
 305,600 23.80 24.19 22.81 100 100 0
22/07/2022
23.76
 240,400 23.47 24.39 23.27 7,000 7,200 0.0
21/07/2022
23.63
 94,900 23.76 23.76 23.47 0 0 -0.1
20/07/2022
23.73
 206,200 24.13 24.36 23.70 0 0 -0.1
19/07/2022
23.47
 251,400 22.77 23.60 22.77 1,400 4,700 -0.1
18/07/2022
22.57
 97,700 22.48 22.61 22.34 0 500 0.0
15/07/2022
22.21
 171,400 22.48 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 21.91 22.28 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 21.81 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 19.86 21.02 19.86 44,200 0 1.4
06/07/2022
20.56
 324,900 21.01 21.45 20.53 2,100 200 0.1
05/07/2022
22.06
 188,400 23.57 23.57 22.06 0 700 0.0
04/07/2022
23.70
 86,800 23.12 23.70 22.93 4,300 3,400 0.0
01/07/2022
23.38
 375,200 23.38 23.44 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 24.24 24.47 23.70 500 8,100 -0.3
28/06/2022
24.56
 145,200 24.56 24.79 24.21 1,000 4,700 -0.1
27/06/2022
24.30
 110,000 24.02 24.53 23.70 4,700 1,100 0.1
24/06/2022
23.70
 80,700 24.59 24.59 23.38 400 10,900 -0.4
23/06/2022
23.92
 154,500 21.78 23.95 21.78 7,000 7,200 0.0
22/06/2022
22.64
 688,400 24.47 24.53 22.64 1,900 5,400 -0.1
21/06/2022
24.34
 268,600 24.72 26.26 23.89 7,300 6,500 0.0
20/06/2022
25.62
 275,100 26.58 26.83 25.55 600 21,600 -0.9
17/06/2022
27.09
 309,800 25.94 27.54 25.75 1,900 13,900 -0.5
16/06/2022
26.99
 362,100 26.16 27.67 26.13 10,100 300 0.4
15/06/2022
25.87
 354,100 26.19 26.35 24.79 1,900 12,100 -0.4
14/06/2022
26.26
 278,900 24.53 26.45 24.53 21,300 5,100 0.7
13/06/2022
24.98
 611,000 24.34 26.07 24.34 34,200 0 1.3
10/06/2022
25.75
 593,100 27.54 28.40 25.75 7,600 1,100 0.3
09/06/2022
27.67
 320,100 28.28 28.66 27.25 2,100 3,800 -0.1
08/06/2022
28.69
 470,500 28.69 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 28.56 28.56 26.90 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc