CTCP CNG Việt Nam (cng)

31.50
0
(0%)
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
(2024-10-15) 		-1.65 -4.93% 2,325,400 36,810 1.2
31.40
33.75
31.50
2 tháng
(2024-09-16) 		-1.84 -5.47% 6,446,600 -99,842 -3.6
31.40
35.24
31.50
3 tháng
(2024-08-16) 		-3.29 -9.38% 10,890,500 -256,081 -9.1
31.40
35.91
31.50
6 tháng
(2024-05-20) 		0.67 2.16% 41,949,400 -477,322 -16.6
30.93
37.89
31.50
12 tháng
(2023-11-20) 		4.59 16.86% 79,675,900 -3,724,342 -118.2
26.39
37.89
31.50
24 tháng
(2022-11-25) 		15.68 97.24% 111,055,100 -1,696,255 -57.5
16.12
37.89
31.50
36 tháng
(2021-11-30) 		11.23 54.57% 176,438,300 -1,195,992 -41.6
13.68
37.89
31.50
60 tháng
(2019-12-11) 		18.84 145.41% 252,447,750 -5,621,712 -144.0
11.15
37.89
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
12.13
 65,710 12.13 12.13 11.97 0 5,100 -0.1
11/11/2020
12.13
 14,170 12.19 12.19 12.13 0 6,010 -0.1
10/11/2020
12.19
 40,090 12.19 12.23 12.13 1,000 70 0.0
09/11/2020
12.19
 16,000 12.19 12.26 12.19 0 11,950 -0.2
06/11/2020
12.19
 10,440 12.26 12.26 12.04 0 3,000 -0.1
05/11/2020
12.26
 7,460 12.29 12.29 12.16 2,050 50 0.0
04/11/2020
12.29
 12,980 12.29 12.32 12.23 2,550 6,320 -0.1
03/11/2020
12.29
 4,670 12.42 12.42 12.23 1,690 0 0.0
02/11/2020
12.42
 10,290 12.42 12.42 12.32 0 1,010 -0.0
30/10/2020
12.42
 1,050 12.51 12.51 12.29 0 50 -0.0
29/10/2020
12.51
 16,870 12.29 12.54 12.16 0 10 -0.0
28/10/2020
12.29
 41,610 12.60 12.60 12.10 4,000 12,750 -0.2
27/10/2020
12.60
 4,390 12.67 12.67 12.54 0 0 0
26/10/2020
12.67
 15,310 12.64 12.67 12.23 500 0 0.0
23/10/2020
12.64
 39,690 12.79 12.79 12.48 4,650 500 0.1
22/10/2020
12.79
 3,950 12.82 12.82 12.73 0 0 0
21/10/2020
12.82
 11,180 12.98 12.98 12.82 0 0 0
20/10/2020
12.98
 108,890 12.95 12.98 12.79 0 45,790 -0.9
19/10/2020
12.95
 81,740 12.92 12.95 12.86 0 52,620 -1.1
16/10/2020
12.92
 56,220 12.92 12.98 12.86 0 0 0
15/10/2020
12.92
 47,530 12.98 12.98 12.86 0 0 0
14/10/2020
12.98
 108,700 12.98 12.98 12.86 0 0 0
13/10/2020
12.98
 51,880 12.92 13.05 12.86 0 0 0
12/10/2020
12.92
 72,820 12.86 12.92 12.86 0 0 0
09/10/2020
12.86
 115,630 12.79 13.05 12.79 0 0 0
08/10/2020
12.79
 8,340 12.86 12.86 12.73 0 0 0
07/10/2020
12.86
 9,410 12.86 12.89 12.79 380 0 0.0
06/10/2020
12.86
 14,590 12.86 12.86 12.73 0 0 0
05/10/2020
12.86
 15,250 12.73 12.92 12.73 0 0 0
02/10/2020
12.73
 45,130 12.98 12.98 12.67 2,000 5,800 -0.1
01/10/2020
12.98
 20,450 12.98 12.98 12.89 0 0 0
30/09/2020
12.98
 59,930 13.01 13.01 12.82 0 350 -0.0
29/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/09/2020
13.01
 103,400 12.86 13.30 12.92 0 0 0
28/09/2020
12.86
 81,710 12.86 12.86 12.80 10 0 0.0
25/09/2020
12.86
 30,210 12.80 12.86 12.80 1,500 0 0.0
24/09/2020
12.80
 129,560 12.83 12.86 12.77 0 0 0
23/09/2020
12.83
 30,610 12.86 12.91 12.80 0 0 0
22/09/2020
12.86
 72,420 12.83 12.86 12.62 4,000 0 0.1
21/09/2020
12.83
 84,730 12.86 12.86 12.74 200 0 0.0
18/09/2020
12.86
 34,390 12.80 12.86 12.80 3,000 150 0.1
17/09/2020
12.80
 58,890 12.74 12.89 12.71 110 0 0.0
16/09/2020
12.74
 44,000 12.68 12.74 12.56 0 0 0
15/09/2020
12.68
 82,770 12.80 12.80 12.56 0 0 0
14/09/2020
12.80
 150,980 12.45 12.89 12.45 0 1,110 -0.0
11/09/2020
12.45
 85,600 12.30 12.45 12.27 2,000 37,520 -0.7
10/09/2020
12.30
 115,120 12.15 12.39 12.03 0 59,290 -1.2
09/09/2020
12.15
 64,660 11.86 12.21 11.83 0 8,210 -0.2
08/09/2020
11.86
 4,460 11.86 11.89 11.80 0 0 0
07/09/2020
11.86
 5,610 11.80 11.95 11.80 0 0 0
04/09/2020
11.80
 31,210 11.80 11.80 11.74 0 3,000 -0.1
03/09/2020
11.80
 14,360 12.03 12.09 11.74 0 2,830 -0.1
01/09/2020
12.03
 8,550 11.74 12.03 11.62 0 0 0
31/08/2020
11.74
 44,950 11.74 11.80 11.62 0 0 0
28/08/2020
11.74
 31,070 11.74 11.74 11.54 350 0 0.0
27/08/2020
11.74
 45,090 11.80 11.80 11.48 0 0 0
26/08/2020
11.80
 21,590 11.68 11.86 11.62 0 1,990 -0.0
25/08/2020
11.68
 14,290 11.65 11.74 11.65 2,000 0 0.0
24/08/2020
11.65
 8,770 11.68 11.68 11.56 0 360 -0.0
21/08/2020
11.68
 4,260 11.39 11.71 11.39 2,000 442,480 -8.6
20/08/2020
11.39
 22,170 11.51 11.51 11.33 5,000 11,930 -0.1
19/08/2020
11.51
 45,650 11.65 11.65 11.48 4,990 41,280 -0.7
18/08/2020
11.65
 54,360 11.65 11.74 11.65 0 53,580 -1.1
17/08/2020
11.65
 66,860 11.65 11.89 11.65 5,900 60,060 -1.1
14/08/2020
11.65
 45,410 11.68 11.68 11.65 0 0 0
13/08/2020
11.68
 6,390 11.59 11.68 11.62 0 0 0
12/08/2020
11.59
 16,660 11.62 11.62 11.56 0 0 0
11/08/2020
11.62
 4,250 11.62 11.62 11.56 0 0 0
10/08/2020
11.62
 24,320 11.45 11.62 11.45 0 11,680 -0.2
07/08/2020
11.45
 17,270 11.62 11.62 11.36 0 0 0
06/08/2020
11.62
 5,540 11.42 11.62 11.39 0 0 0
05/08/2020
11.42
 3,390 11.45 11.45 11.33 0 0 0
04/08/2020
11.45
 9,050 11.27 11.51 11.27 100 1,140 -0.0
03/08/2020
11.27
 1,940 11.27 11.51 11.27 0 0 0
31/07/2020
11.27
 520 11.15 11.62 11.07 0 0 0
30/07/2020
11.15
 4,580 11.15 11.15 10.92 0 12,500 -0.2
29/07/2020
11.15
 31,350 11.45 11.45 11.04 0 12,500 -0.2
28/07/2020
11.45
 11,420 11.56 11.56 10.89 0 0 0
27/07/2020
11.56
 18,690 11.80 11.80 11.39 2,500 0 0.0
24/07/2020
11.80
 15,380 12.09 12.09 11.77 0 5,000 -0.1
23/07/2020
12.09
 5,050 12.15 12.15 11.98 0 0 0
22/07/2020
12.15
 7,560 12.01 12.15 11.98 0 0 0
21/07/2020
12.01
 5,990 12.12 12.21 12.01 0 0 0
20/07/2020
12.12
 9,090 12.12 12.12 12.01 2,500 0 0.1
17/07/2020
12.12
 20,860 12.15 12.15 12.06 0 0 0
16/07/2020
12.15
 950 12.09 12.15 12.15 0 0 0
15/07/2020
12.09
 2,330 12.15 12.15 12.09 0 0 0
14/07/2020
12.15
 15,010 12.21 12.21 12.09 450 0 0.0
13/07/2020
12.21
 11,980 12.33 12.33 12.15 0 0 0
10/07/2020
12.33
 14,130 12.50 12.50 12.15 4,600 0 0.1
09/07/2020
12.50
 14,570 12.45 12.53 12.33 1,100 10 0.0
08/07/2020
12.45
 11,570 12.33 12.45 12.27 3,100 0 0.1
07/07/2020
12.33
 14,050 12.27 12.33 12.18 940 0 0.0
06/07/2020
12.27
 5,660 12.24 12.27 12.15 2,950 0 0.1
03/07/2020
12.24
 0 12.24 12.24 12.24 0 0 0
02/07/2020
12.24
 10,400 12.21 12.24 12.21 9,400 5,830 0.1
01/07/2020
12.21
 8,200 12.12 12.21 12.15 40 0 0.0
30/06/2020
12.12
 28,720 12.21 12.27 12.12 15,000 0 0.3
29/06/2020
12.21
 12,110 12.27 12.27 12.12 15,000 0 0.3
26/06/2020
12.27
 16,380 12.18 12.33 12.18 15,000 0 0.3
25/06/2020
12.18
 10,570 12.30 12.30 12.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |