CTCP CNG Việt Nam (cng)

35.05
0.10
(0.29%)
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
(2024-08-21) 		-2.20 -5.92% 3,583,600 -251,039 -8.9
34.75
37.15
35.05
2 tháng
(2024-07-22) 		-1.15 -3.19% 15,900,500 -244,939 -8.6
34.45
39.20
35.05
3 tháng
(2024-06-24) 		2.95 9.22% 23,424,800 -134,639 -4.8
32
39.20
35.05
6 tháng
(2024-03-25) 		-0.40 -1.13% 54,596,600 -466,780 -14.4
29.70
39.20
35.05
12 tháng
(2023-09-26) 		5.75 19.69% 80,836,400 -3,453,000 -110.0
25.70
39.20
35.05
24 tháng
(2022-10-03) 		10.76 44.46% 110,845,800 -1,412,113 -49.9
14.15
39.20
35.05
36 tháng
(2021-10-06) 		7.38 26.77% 190,342,200 -1,279,650 -44.8
14.15
39.20
35.05
60 tháng
(2019-10-17) 		21.52 160.16% 246,943,900 -5,352,650 -136.8
11.54
39.20
35.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
14.85
 3,150 14.03 14.90 14.51 70 0 0.0
26/04/2018
14.03
 21,550 14.77 15.72 14.03 17,580 0 0.5
24/04/2018
14.77
 28,350 14.93 15.03 14.66 6,630 0 0.2
23/04/2018
14.93
 12,260 15.09 15.09 14.77 3,760 0 0.1
20/04/2018
15.09
 6,190 15.35 15.51 15.03 40 0 0.0
19/04/2018
15.35
 58,380 15.67 15.80 15.35 37,970 40,750 -0.1
18/04/2018
15.67
 13,940 15.72 16.04 15.40 1,210 2,750 -0.0
17/04/2018
15.72
 540 15.48 15.80 15.40 20 0 0.0
16/04/2018
15.48
 72,980 15.40 15.56 15.30 7,220 14,500 -0.2
13/04/2018
15.40
 30,240 15.56 15.56 15.30 7,060 0 0.2
12/04/2018
15.56
 19,600 15.67 15.67 15.46 40 0 0.0
11/04/2018
15.67
 31,490 15.72 15.83 15.40 7,010 15,000 -0.2
10/04/2018
15.72
 11,620 15.72 15.75 15.51 2,560 0 0.1
09/04/2018
15.72
 26,460 15.83 15.83 15.64 0 0 0
06/04/2018
15.83
 26,840 15.83 15.98 15.61 5,840 0 0.2
05/04/2018
15.83
 18,400 16.19 16.56 15.56 6,800 0 0.2
04/04/2018
16.19
 164,980 15.14 16.19 15.22 163,250 57,500 3.2
03/04/2018
15.14
 16,560 15.14 15.19 15.09 0 0 0
02/04/2018
15.14
 22,300 15.06 15.14 15.03 7,200 0 0.2
30/03/2018
15.06
 16,910 15.19 15.30 15.03 1,310 400 0.0
29/03/2018
15.19
 11,840 15.03 15.19 14.93 8,210 0 0.2
28/03/2018
15.03
 16,610 15.19 15.30 15.03 7,100 0 0.2
27/03/2018
15.19
 20,640 15.09 15.19 15.14 0 0 0
26/03/2018
15.09
 15,920 15.03 15.61 15.09 60 0 0.0
23/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
23/03/2018
15.03
 71,980 14.98 15.67 14.82 40 0 0.0
22/03/2018
14.98
 23,640 15.03 15.28 14.93 10 0 0.0
21/03/2018
15.03
 11,620 14.93 15.03 14.83 10 0 0.0
20/03/2018
14.93
 14,270 14.93 14.93 14.58 0 0 0
19/03/2018
14.93
 21,530 14.93 15.11 14.93 10 0 0.0
16/03/2018
14.93
 24,370 14.88 15.03 14.78 3,020 0 0.1
15/03/2018
14.88
 32,890 15.08 16.03 14.13 10 0 0.0
14/03/2018
15.08
 37,460 15.43 15.43 15.08 0 0 0
13/03/2018
15.43
 13,260 15.43 15.43 15.43 0 0 0
12/03/2018
15.43
 70,880 15.43 15.53 14.35 20 0 0.0
09/03/2018
15.43
 63,350 15.41 15.46 14.33 110 0 0.0
08/03/2018
15.41
 15,590 15.43 15.46 15.23 30 0 0.0
07/03/2018
15.43
 66,340 15.23 15.43 15.23 10 5,000 -0.2
06/03/2018
15.23
 63,630 15.13 15.23 14.98 20 0 0.0
05/03/2018
15.13
 48,730 15.03 15.18 14.93 20 0 0.0
02/03/2018
15.03
 13,650 15.03 15.26 14.73 7,540 0 0.2
01/03/2018
15.03
 40,420 14.93 15.03 14.78 0 10,000 -0.3
28/02/2018
14.93
 26,860 15.23 15.53 14.93 0 0 0
27/02/2018
15.23
 33,210 14.83 15.23 14.88 40 0 0.0
26/02/2018
14.83
 34,810 15.11 15.18 14.83 110 1,040 -0.0
23/02/2018
15.11
 29,850 15.03 15.26 14.78 20 1,000 -0.0
22/02/2018
15.03
 38,690 15.28 15.28 14.56 60 1,000 -0.0
21/02/2018
15.28
 4,120 15.23 16.03 15.23 60 0 0.0
13/02/2018
15.23
 11,970 14.53 15.28 14.53 40 3,300 -0.1
12/02/2018
14.53
 20,810 14.53 15.51 14.53 120 0 0.0
09/02/2018
14.53
 25,320 14.48 14.73 14.28 40 0 0.0
08/02/2018
14.48
 45,660 15.03 15.23 14.33 1,170 60 0.0
07/02/2018
15.03
 10,280 15.13 15.48 14.43 870 0 0.0
06/02/2018
15.13
 75,120 14.58 15.13 13.58 2,180 13,760 -0.3
05/02/2018
14.58
 47,270 15.38 15.38 14.58 10 0 0.0
02/02/2018
15.38
 17,230 15.38 15.53 15.13 20 4,940 -0.2
01/02/2018
15.38
 18,860 15.63 15.63 15.33 30 3,450 -0.1
31/01/2018
15.63
 69,950 15.63 16.23 15.63 10 35,830 -1.1
30/01/2018
15.63
 118,610 16.08 16.08 15.53 14,520 97,000 -2.6
29/01/2018
16.08
 113,240 16.13 16.13 15.81 460 40,000 -1.3
26/01/2018
16.13
 81,990 16.48 16.48 16.03 1,540 28,680 -0.9
25/01/2018
16.48
 359,490 15.53 16.61 15.53 3,300 175,960 -5.6
22/01/2018
15.53
 78,760 15.13 15.78 14.83 110 9,410 -0.3
19/01/2018
15.13
 15,400 14.86 15.41 15.03 90 0 0.0
18/01/2018
14.86
 63,330 15.21 15.21 14.78 10 0 0.0
17/01/2018
15.21
 78,520 15.38 15.38 15.18 590 6,510 -0.2
16/01/2018
15.38
 52,270 15.28 15.38 15.23 30 2,000 -0.1
15/01/2018
15.28
 73,370 15.43 15.63 15.26 340 3,290 -0.1
12/01/2018
15.43
 41,650 15.48 15.73 15.38 0 11,550 -0.4
11/01/2018
15.48
 59,960 15.58 15.58 15.38 0 14,740 -0.5
10/01/2018
15.58
 67,870 15.68 15.93 15.53 240 4,200 -0.1
09/01/2018
15.68
 53,720 15.13 15.78 15.08 70 400 -0.0
08/01/2018
15.13
 87,360 15.48 15.53 15.03 0 3,010 -0.1
05/01/2018
15.48
 34,830 15.53 15.68 15.38 5,020 7,620 -0.1
04/01/2018
15.53
 68,600 16.03 16.03 15.53 0 12,620 -0.4
03/01/2018
16.03
 70,730 15.66 16.03 15.53 20 13,000 -0.4
02/01/2018
15.66
 49,780 15.98 16.38 15.53 2,200 0 0.1
29/12/2017
15.98
 75,360 16.46 16.46 15.83 20 0 0.0
28/12/2017
16.46
 59,680 16.13 16.68 15.83 250 20 0.0
27/12/2017
16.13
 98,360 16.03 16.78 16.13 3,500 1,400 0.1
26/12/2017
16.03
 125,870 15.03 16.08 15.03 500 0 0.0
25/12/2017
15.03
 66,320 15.28 15.48 15.03 1,010 0 0.0
22/12/2017
15.28
 60,340 15.83 15.83 15.03 4,040 0 0.1
21/12/2017
15.83
 44,280 15.68 15.93 15.53 2,000 0 0.1
20/12/2017
15.68
 368,450 15.06 16.03 15.43 1,930 257,520 -8.0
19/12/2017
15.06
 319,450 14.08 15.06 14.23 300 248,510 -7.4
18/12/2017
14.08
 16,380 14.23 14.51 14.03 1,020 12,520 -0.3
15/12/2017
14.23
 1,170 14.03 14.23 14.03 160 0 0.0
14/12/2017
14.03
 36,410 14.43 14.43 13.93 1,020 1,500 -0.0
13/12/2017
14.43
 10,880 14.53 14.53 14.03 10 1,490 -0.0
12/12/2017
14.53
 14,910 14.28 14.53 14.18 20 2,300 -0.1
11/12/2017
14.28
 6,180 14.10 14.33 14.13 30 0 0.0
08/12/2017
14.10
 9,330 14.20 14.48 14.10 230 0 0.0
07/12/2017
14.20
 11,440 14.43 14.51 14.13 20 0 0.0
06/12/2017
14.43
 35,820 14.33 14.53 14.03 30 0 0.0
05/12/2017
14.33
 13,640 14.53 14.53 14.33 0 0 0
04/12/2017
14.53
 32,900 14.71 14.93 14.53 1,560 0 0.0
01/12/2017
14.71
 35,480 14.68 15.03 14.71 220 1,490 -0.0
30/11/2017
14.68
 18,680 14.23 14.68 14.25 5,320 0 0.2
29/11/2017
14.23
 57,220 14.03 14.28 13.95 10,240 0 0.3
28/11/2017
14.03
 21,620 14.03 14.28 14.03 10,550 1,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |