CTCP CNG Việt Nam (cng)

31.50
-0.30
(-0.94%)
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)
24/06/2020
12.30
 42,640 12.15 12.33 12.15 15,000 5,120 0.2
23/06/2020
12.15
 10,830 12.06 12.33 12.06 1,000 2,680 -0.0
22/06/2020
12.06
 50,900 12.21 12.21 12.03 0 2,200 -0.0
19/06/2020
12.21
 6,610 12.15 12.27 12.15 2,710 2,750 -0.0
18/06/2020
12.15
 28,850 12.15 12.15 12.09 0 5,580 -0.1
17/06/2020
12.15
 10,160 12.15 12.15 12.12 100 2,100 -0.0
16/06/2020
12.15
 18,050 12.01 12.15 12.01 3,090 2,870 0.0
15/06/2020
12.01
 30,250 12.24 12.24 12.01 8,000 1,700 0.1
12/06/2020
12.24
 12,970 12.24 12.24 11.98 3,400 1,460 0.0
11/06/2020
12.24
 229,850 12.42 12.50 12.24 25,860 45,000 -0.4
10/06/2020
12.42
 62,390 12.50 12.50 12.27 500 13,540 -0.3
09/06/2020
12.50
 57,390 12.50 12.50 12.30 6,520 16,730 -0.2
08/06/2020
12.50
 83,660 12.50 12.62 12.33 0 12,810 -0.3
05/06/2020
12.50
 9,040 12.53 12.53 12.33 0 0 0
04/06/2020
12.53
 14,820 12.65 12.65 12.33 0 0 0
03/06/2020
12.65
 60,130 12.42 12.65 12.33 0 0 0
02/06/2020
12.42
 64,250 12.68 12.74 12.33 0 6,330 -0.1
01/06/2020
12.68
 19,510 12.86 12.86 12.62 0 0 0
29/05/2020
12.86
 60,450 12.62 12.91 12.33 0 0 0
28/05/2020
12.62
 95,090 12.33 12.91 12.33 0 0 0
27/05/2020
12.33
 40,760 12.33 12.56 12.15 0 0 0
26/05/2020
12.33
 24,630 12.21 12.33 12.18 0 0 0
25/05/2020
12.21
 3,860 12.18 12.33 12.12 0 0 0
22/05/2020
12.18
 16,690 12.18 12.18 11.98 530 0 0.0
21/05/2020
12.18
 27,490 12.15 12.33 12.18 0 10,600 -0.2
20/05/2020
12.15
 5,620 12.15 12.21 12.15 0 4,400 -0.1
19/05/2020
12.15
 17,280 12.27 12.27 12.06 0 5,500 -0.1
18/05/2020
12.27
 4,980 12.12 12.33 12.01 0 1,500 -0.0
15/05/2020
12.12
 23,570 12.21 12.21 12.09 0 4,540 -0.1
14/05/2020
12.21
 29,770 12.24 12.24 12.21 0 3,300 -0.1
13/05/2020
12.24
 25,030 12.24 12.50 12.21 0 0 0
12/05/2020
12.24
 42,670 12.24 12.24 12.18 0 11,760 -0.2
11/05/2020
12.24
 11,550 12.24 12.24 12.18 0 0 0
08/05/2020
12.24
 64,570 12.50 12.50 12.06 0 0 0
07/05/2020
12.50
 570 12.21 12.50 12.27 520 0 0.0
06/05/2020
12.21
 13,520 12.21 12.33 12.21 610 0 0.0
05/05/2020
12.21
 25,620 12.21 12.24 12.21 0 4,190 -0.1
04/05/2020
12.21
 11,800 12.21 12.24 12.15 5,600 11,790 -0.1
29/04/2020
12.21
 24,310 12.21 12.24 12.18 6,190 20,000 -0.3
28/04/2020
12.21
 10,790 12.21 12.24 12.21 5,600 1,690 0.1
27/04/2020
12.21
 24,280 12.33 12.33 12.21 6,570 14,660 -0.2
24/04/2020
12.33
 25,320 12.21 12.33 12.21 4,850 15,000 -0.2
23/04/2020
12.21
 54,370 12.33 12.62 12.21 9,790 40,000 -0.6
22/04/2020
12.33
 13,180 12.27 12.42 12.21 6,400 0 0.1
21/04/2020
12.27
 13,450 12.80 12.80 12.27 4,440 0 0.1
20/04/2020
12.80
 22,560 12.15 12.80 12.15 0 0 0
17/04/2020
12.15
 9,310 11.98 12.21 11.98 4,130 0 0.1
16/04/2020
11.98
 3,890 12.03 12.33 11.98 0 0 0
15/04/2020
12.03
 27,000 11.74 12.03 11.74 5,900 0 0.1
14/04/2020
11.74
 11,560 11.74 12.27 11.74 5,800 0 0.1
13/04/2020
11.74
 19,140 11.74 12.03 11.71 1,100 0 0.0
10/04/2020
11.74
 13,140 11.74 11.77 11.68 7,410 0 0.1
09/04/2020
11.74
 44,000 11.56 11.74 11.59 0 0 0
08/04/2020
11.56
 12,610 11.59 11.68 11.56 5,900 0 0.1
07/04/2020
11.59
 18,130 11.56 11.74 11.59 0 5,000 -0.1
06/04/2020
11.56
 14,900 11.30 11.74 11.42 0 3,000 -0.1
03/04/2020
11.30
 1,340 11.21 11.30 11.24 0 0 0
01/04/2020
11.21
 15,870 11.27 11.33 11.15 6,100 0 0.1
31/03/2020
11.27
 24,040 11.45 11.71 11.27 6,010 0 0.1
30/03/2020
11.45
 16,280 11.74 11.74 11.39 5,930 0 0.1
27/03/2020
11.74
 10,450 11.74 11.74 11.68 5,900 5,680 0.0
26/03/2020
11.74
 17,710 11.74 11.74 11.74 5,900 5,000 0.0
25/03/2020
11.74
 23,680 11.74 11.80 11.74 5,400 2,320 0.1
24/03/2020
11.74
 14,420 11.80 11.80 11.68 5,800 0 0.1
23/03/2020
11.80
 11,380 12.33 12.33 11.80 5,600 0 0.1
20/03/2020
12.33
 15,490 12.09 12.33 12.03 5,700 6,520 -0.0
19/03/2020
12.09
 17,850 12.09 12.33 12.03 7,900 0 0.2
18/03/2020
12.09
 10,400 12.09 12.45 12.06 7,900 0 0.2
17/03/2020
12.09
 11,410 12.12 12.12 12.06 3,200 0 0.1
16/03/2020
12.12
 14,380 12.15 12.15 12.12 12,540 0 0.3
13/03/2020
12.15
 21,970 12.36 12.36 12.15 14,990 14,200 0.0
12/03/2020
12.36
 13,870 13.15 13.15 12.36 8,940 6,500 0.1
11/03/2020
13.15
 18,490 13.18 13.21 13.15 10,780 0 0.2
10/03/2020
13.18
 29,880 13.36 13.36 13.18 20,200 17,000 0.1
09/03/2020
13.36
 42,570 13.47 13.47 13.27 7,550 10,000 -0.1
06/03/2020
13.47
 12,040 13.47 13.50 13.38 5,020 7,000 -0.0
05/03/2020
13.47
 4,480 13.47 13.47 13.36 2,170 0 0.0
04/03/2020
13.47
 1,690 13.38 13.47 13.36 30 0 0.0
03/03/2020
13.38
 4,340 13.36 13.47 13.36 280 0 0.0
02/03/2020
13.36
 12,570 13.41 13.50 13.33 600 3,300 -0.1
28/02/2020
13.41
 12,240 13.41 13.41 13.33 4,910 3,800 0.0
27/02/2020
13.41
 1,650 13.41 13.41 13.41 650 1,000 -0.0
26/02/2020
13.41
 18,650 13.44 13.44 13.36 14,510 11,000 0.1
25/02/2020
13.44
 22,870 13.41 13.44 13.36 8,980 7,540 0.0
24/02/2020
13.41
 8,830 13.47 13.47 13.36 10 0 0.0
21/02/2020
13.47
 2,550 13.47 13.50 13.47 1,500 1,050 0.0
20/02/2020
13.47
 4,780 13.50 13.50 13.47 2,590 2,530 0.0
19/02/2020
13.50
 3,160 13.50 13.50 13.47 1,570 2,120 -0.0
18/02/2020
13.50
 6,780 13.50 13.50 13.50 5,230 0 0.1
17/02/2020
13.50
 8,330 13.50 13.50 13.47 3,100 5,020 -0.0
14/02/2020
13.50
 7,360 13.50 13.50 13.50 4,260 0 0.1
13/02/2020
13.50
 10,170 13.50 13.50 13.50 7,910 0 0.2
12/02/2020
13.50
 13,640 13.62 13.62 13.50 8,850 0 0.2
11/02/2020
13.62
 10,500 13.56 13.62 13.50 2,190 0 0.1
10/02/2020
13.56
 14,390 13.56 13.56 13.56 14,390 6,010 0.2
07/02/2020
13.56
 14,460 13.50 13.68 13.50 850 0 0.0
06/02/2020
13.50
 5,120 13.27 13.62 13.50 0 0 0
05/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
05/02/2020
13.27
 10,490 13.27 13.74 13.27 6,950 0 0.2
04/02/2020
13.27
 18,920 13.27 13.32 13.27 13,770 0 0.3
03/02/2020
13.27
 32,770 13.49 13.49 12.93 19,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |