CTCP CNG Việt Nam (cng)

18.50
-0.50
(-2.63%)
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)
04/01/2022
20.08
 176,600 19.34 20.17 19.34 2,200 0 0.1
31/12/2021
19.31
 104,500 19.47 19.47 19.21 0 1,500 0.0
30/12/2021
19.41
 110,500 19.21 19.50 18.96 100 3,900 -0.1
29/12/2021
19.21
 108,700 18.96 19.21 18.77 100 2,700 -0.1
28/12/2021
19.21
 126,000 19.53 19.53 19.21 1,000 1,000 0
27/12/2021
19.53
 87,600 19.47 19.76 18.12 500 5,600 -0.2
24/12/2021
19.47
 68,700 19.60 19.79 19.37 0 0 0
23/12/2021
19.66
 275,400 19.25 20.01 19.25 500 22,400 -0.7
22/12/2021
19.18
 248,400 19.21 19.73 19.18 5,200 400 0.1
21/12/2021
18.89
 141,300 18.48 19.41 18.44 900 3,200 -0.1
20/12/2021
18.67
 127,600 19.15 19.15 18.57 2,400 10,400 -0.2
17/12/2021
19.31
 95,100 19.34 19.47 19.09 0 2,200 -0.1
16/12/2021
19.21
 147,000 19.21 19.60 19.21 0 1,800 -0.1
15/12/2021
19.15
 87,400 19.41 19.41 18.96 500 3,500 -0.1
14/12/2021
19.34
 93,600 19.47 19.47 19.15 600 5,500 -0.1
13/12/2021
19.47
 120,000 19.53 19.82 19.31 300 0 0.0
10/12/2021
19.44
 152,400 19.53 19.60 19.21 1,000 0 0.0
09/12/2021
19.47
 121,300 18.89 19.76 18.77 4,500 0 0.1
08/12/2021
18.83
 66,000 18.83 19.02 18.57 2,100 300 0.1
07/12/2021
18.41
 143,300 18.25 18.51 17.93 17,800 0 0.5
06/12/2021
18.00
 233,500 18.89 18.96 18.00 6,500 8,400 -0.1
03/12/2021
19.34
 159,200 19.98 19.98 19.31 2,800 22,700 -0.6
02/12/2021
19.85
 126,800 20.11 20.17 19.69 200 17,700 -0.5
01/12/2021
20.11
 154,700 19.53 20.40 19.34 2,200 26,200 -0.7
30/11/2021
19.73
 135,600 19.60 20.43 19.60 100 1,700 0.0
29/11/2021
19.47
 220,300 19.21 19.60 19.21 0 0 0
26/11/2021
19.98
 189,400 20.24 20.30 19.85 0 18,800 -0.6
25/11/2021
20.43
 269,700 20.30 20.72 20.11 100 10,100 -0.3
24/11/2021
20.27
 321,500 21.01 21.01 20.17 10,300 18,300 -0.3
23/11/2021
20.62
 216,200 19.73 20.81 19.73 8,400 100 0.3
22/11/2021
20.27
 545,300 21.13 21.13 20.27 16,400 9,300 0.2
19/11/2021
21.78
 910,100 23.25 23.25 21.71 7,300 25,500 -0.6
18/11/2021
23.31
 534,900 23.95 24.08 23.06 100 36,500 -1.3
17/11/2021
24.21
 704,100 24.34 24.66 24.14 6,200 2,800 0.1
16/11/2021
23.95
 666,600 23.31 24.05 23.09 12,000 4,200 0.3
15/11/2021
23.31
 571,400 23.70 23.70 22.99 2,200 0 0.1
12/11/2021
23.70
 257,300 23.70 23.98 23.38 7,900 20,400 -0.5
11/11/2021
23.70
 544,200 24.63 24.63 23.25 0 18,900 -0.7
10/11/2021
24.05
 1,290,400 22.58 24.05 22.48 0 0 0
09/11/2021
22.48
 211,000 22.77 22.77 22.29 9,400 1,700 0.3
08/11/2021
22.77
 354,200 21.97 23.06 21.94 1,500 0 0.1
05/11/2021
21.78
 401,900 21.78 22.03 21.65 0 0 0
04/11/2021
21.65
 503,900 22.13 22.19 21.45 0 0 0
03/11/2021
22.19
 379,700 22.90 23.15 22.10 0 0 0
02/11/2021
22.83
 282,900 22.45 23.25 22.16 18,300 1,100 0.6
01/11/2021
22.45
 540,700 22.61 23.18 22.42 2,000 11,600 -0.3
29/10/2021
23.06
 588,600 23.38 23.57 22.83 5,700 11,800 -0.2
28/10/2021
23.63
 427,600 23.89 23.89 23.44 2,300 10,100 -0.3
27/10/2021
23.95
 448,800 23.63 23.95 23.50 15,700 14,400 0.1
26/10/2021
23.70
 284,200 23.57 23.98 23.38 10,100 20,000 -0.4
25/10/2021
23.28
 354,300 22.96 23.31 22.74 43,700 10,400 1.2
22/10/2021
22.42
 1,080,700 23.31 23.44 21.81 2,200 4,900 -0.1
21/10/2021
23.44
 479,000 23.34 24.02 23.28 8,000 4,600 0.1
20/10/2021
23.44
 357,300 24.21 24.21 23.25 1,800 36,100 -1.3
19/10/2021
23.98
 480,100 24.40 24.59 23.95 2,900 78,000 -2.9
18/10/2021
24.66
 1,046,900 24.14 25.65 24.02 31,800 92,500 -2.4
15/10/2021
24.34
 467,400 24.34 24.98 24.21 27,000 3,500 0.9
14/10/2021
24.21
 560,700 23.54 24.72 23.54 43,900 1,900 1.6
13/10/2021
23.57
 497,900 23.70 23.95 23.28 3,600 0 0.1
12/10/2021
23.89
 629,000 24.21 24.66 23.50 3,600 9,900 -0.2
11/10/2021
24.30
 373,900 24.75 24.98 24.21 16,000 1,600 0.6
08/10/2021
24.75
 527,700 24.59 25.30 24.02 32,500 7,800 0.9
07/10/2021
24.66
 930,200 24.47 25.11 24.43 5,600 4,100 0.1
06/10/2021
25.55
 426,200 25.62 25.68 24.98 3,300 26,700 -0.9
05/10/2021
25.23
 681,100 24.98 25.62 24.30 3,500 43,400 -1.5
04/10/2021
24.66
 1,322,900 25.68 26.35 24.66 17,800 31,000 -0.5
01/10/2021
24.66
 1,124,800 23.31 24.66 23.18 122,913 95,513 1.0
30/09/2021
23.06
 687,500 23.06 23.50 22.22 27,500 9,300 0.7
29/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
29/09/2021
22.86
 1,019,000 22.48 22.86 21.97 30,700 73,500 -1.5
28/09/2021
21.39
 1,416,700 20.33 21.39 20.30 19,600 151,500 -4.7
27/09/2021
20.00
 538,300 20.48 20.85 19.94 4,200 0 0.1
24/09/2021
20.24
 353,900 20.88 20.91 20.18 22,500 1,600 0.7
23/09/2021
20.64
 348,300 21.09 21.27 20.54 1,500 20,800 -0.7
22/09/2021
21.03
 311,400 20.51 21.39 20.15 1,800 1,700 0.0
21/09/2021
20.54
 427,800 19.34 20.54 19.34 29,500 0 1.0
20/09/2021
20.24
 843,600 21.03 21.45 19.82 6,400 18,800 -0.4
17/09/2021
20.91
 541,900 20.42 21.03 19.94 47,100 14,000 1.1
16/09/2021
19.94
 386,000 20.24 20.24 19.64 800 18,600 -0.6
15/09/2021
19.70
 739,400 18.64 19.94 18.40 12,200 69,700 -1.8
14/09/2021
18.64
 354,600 19.03 19.06 18.43 2,500 5,200 -0.1
13/09/2021
18.70
 438,300 18.61 18.79 18.49 8,300 1,500 0.2
10/09/2021
18.28
 344,500 18.49 18.49 18.01 26,900 11,500 0.5
09/09/2021
18.25
 541,500 17.70 18.46 17.49 29,500 100 0.9
08/09/2021
17.34
 233,800 17.52 17.58 17.22 100 8,900 -0.3
07/09/2021
17.58
 363,500 18.07 18.07 17.52 34,900 2,400 1.0
06/09/2021
18.07
 383,700 18.01 18.13 17.64 21,200 0 0.6
01/09/2021
17.80
 602,000 17.83 17.92 17.52 15,600 2,400 0.4
31/08/2021
17.16
 323,900 16.98 17.40 16.86 12,000 300 0.3
30/08/2021
16.98
 197,000 16.86 17.04 16.50 10,700 0 0.3
27/08/2021
16.44
 129,500 15.95 16.44 15.71 9,200 4,800 0.1
26/08/2021
16.01
 170,800 16.07 16.19 15.89 13,400 0 0.4
25/08/2021
16.04
 220,100 15.77 16.16 15.53 12,700 29,800 -0.4
24/08/2021
15.47
 259,500 15.23 15.71 15.23 22,600 1,000 0.6
23/08/2021
15.11
 425,200 15.53 16.19 15.11 10,800 26,700 -0.4
20/08/2021
16.19
 750,200 16.98 17.22 15.86 6,600 15,500 -0.2
19/08/2021
17.04
 233,800 17.28 17.31 16.98 5,300 14,800 -0.3
18/08/2021
17.31
 452,800 16.89 17.40 16.86 13,600 0 0.4
17/08/2021
16.95
 295,100 17.04 17.28 16.92 4,800 0 0.1
16/08/2021
17.13
 372,100 17.52 17.64 17.04 400 1,200 0.0
13/08/2021
17.40
 806,300 16.65 17.58 16.62 22,200 100 0.6

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