CTCP CNG Việt Nam (cng)

31.50
0.60
(1.94%)
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
(2024-11-26) 		-0.65 -2.06% 2,265,100 -41,300 -1.3
30.15
31.85
31.50
2 tháng
(2024-10-28) 		-1.10 -3.44% 3,927,400 -23,800 -0.7
30.15
32.15
31.50
3 tháng
(2024-09-27) 		-3.37 -9.83% 8,110,800 -107,300 -3.6
30.15
35.24
31.50
6 tháng
(2024-07-01) 		-0.76 -2.40% 31,337,300 -310,600 -11.0
30.15
37.89
31.50
12 tháng
(2024-01-02) 		4.41 16.66% 79,953,200 -3,827,037 -121.4
26.49
37.89
31.50
24 tháng
(2023-01-06) 		13.75 80.18% 111,133,100 -1,964,937 -64.6
17.15
37.89
31.50
36 tháng
(2022-01-11) 		11.23 57.08% 174,897,300 -1,152,987 -40.5
13.68
37.89
31.50
60 tháng
(2020-01-22) 		17.24 126.20% 254,886,470 -5,681,617 -146.1
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)
06/08/2018
13.77
 31,500 13.77 14.28 13.26 1,900 12,990 -0.3
03/08/2018
13.77
 860 13.77 13.77 13.67 600 0 0.0
02/08/2018
13.77
 2,110 13.82 13.87 13.67 1,920 0 0.1
01/08/2018
13.82
 6,080 13.67 13.82 13.67 640 30 0.0
31/07/2018
13.67
 2,450 13.72 13.72 13.67 0 0 0
30/07/2018
13.72
 26,560 13.97 13.97 13.49 4,000 25,860 -0.6
27/07/2018
13.97
 8,470 14.00 14.00 13.54 7,550 7,660 -0.0
26/07/2018
14.00
 950 14.02 14.02 14.00 900 900 0
25/07/2018
14.02
 1,810 14.12 14.12 14.02 0 20 -0.0
24/07/2018
14.12
 5,310 13.77 14.12 13.46 4,310 5,200 -0.0
23/07/2018
13.77
 12,290 13.95 14.28 13.46 4,520 12,220 -0.2
20/07/2018
13.95
 5,420 13.77 14.18 13.77 3,610 5,310 -0.0
19/07/2018
13.77
 86,020 14.23 14.53 13.72 1,940 85,990 -2.3
18/07/2018
14.23
 1,480 14.28 14.38 13.87 1,220 0 0.0
17/07/2018
14.28
 4,950 14.07 14.28 13.77 4,210 0 0.1
16/07/2018
14.07
 12,750 14.12 14.69 14.07 20 0 0.0
13/07/2018
14.12
 8,460 14.18 14.18 13.92 1,730 0 0.0
12/07/2018
14.18
 3,450 14.18 14.18 14.02 10 0 0.0
11/07/2018
14.18
 22,760 14.33 14.33 13.36 3,400 0 0.1
10/07/2018
14.33
 7,960 14.18 14.53 14.18 2,110 0 0.1
09/07/2018
14.18
 5,670 14.18 14.23 14.18 1,500 0 0.0
06/07/2018
14.18
 4,530 14.23 14.23 13.82 530 0 0.0
05/07/2018
14.23
 11,830 14.28 14.48 13.77 3,860 40 0.1
04/07/2018
14.28
 6,920 14.35 14.35 13.87 2,420 0 0.1
03/07/2018
14.35
 6,380 14.53 14.53 14.02 3,200 0 0.1
02/07/2018
14.53
 7,810 14.18 14.53 14.02 710 0 0.0
29/06/2018
14.18
 3,130 14.28 14.28 14.02 1,720 0 0.0
28/06/2018
14.28
 7,490 14.23 14.28 13.92 1,300 0 0.0
27/06/2018
14.23
 3,560 14.23 14.23 14.20 1,500 0 0.0
26/06/2018
14.23
 3,080 14.23 14.23 14.23 0 0 0
25/06/2018
14.23
 6,040 14.28 14.28 13.92 5,530 4,540 0.0
22/06/2018
14.28
 1,920 14.28 14.28 13.87 10 800 -0.0
21/06/2018
14.28
 10 14.28 14.28 14.28 0 0 0
20/06/2018
14.28
 680 14.02 14.28 14.02 680 0 0.0
19/06/2018
14.02
 7,950 14.23 14.28 14.02 3,510 2,040 0.0
18/06/2018
14.23
 16,000 14.23 14.28 14.23 510 0 0.0
15/06/2018
14.23
 6,870 14.28 14.28 14.23 3,700 2,320 0.0
14/06/2018
14.28
 10,310 14.28 14.28 14.23 160 250 -0.0
13/06/2018
14.28
 600 14.28 14.28 14.23 250 0 0.0
12/06/2018
14.28
 4,250 14.28 14.69 14.23 830 0 0.0
11/06/2018
14.28
 1,340 14.28 14.79 14.23 750 0 0.0
08/06/2018
14.28
 3,310 14.28 14.28 14.25 2,920 0 0.1
07/06/2018
14.28
 6,240 14.28 14.28 14.20 400 0 0.0
06/06/2018
14.28
 4,760 14.23 14.28 14.18 3,700 0 0.1
05/06/2018
14.23
 16,680 14.38 14.38 14.23 3,600 6,000 -0.1
04/06/2018
14.38
 9,850 14.35 14.41 14.28 1,730 1,000 0.0
01/06/2018
14.35
 13,350 14.33 14.58 14.28 3,710 0 0.1
31/05/2018
14.33
 17,150 14.43 14.43 14.28 4,400 5,020 -0.0
30/05/2018
14.43
 15,240 14.43 14.43 14.28 6,430 3,300 0.1
29/05/2018
14.43
 15,370 14.28 14.43 14.28 3,340 120 0.1
28/05/2018
14.28
 10,890 14.28 14.53 14.02 2,700 0 0.1
25/05/2018
14.28
 5,560 14.43 14.48 14.28 1,530 0 0.0
24/05/2018
14.43
 5,510 14.48 14.48 14.33 4,750 0 0.1
23/05/2018
14.48
 22,290 14.38 14.58 14.28 11,040 70 0.3
22/05/2018
14.38
 3,860 14.53 14.53 14.28 660 0 0.0
21/05/2018
14.53
 6,240 14.28 14.76 14.18 1,340 0 0.0
18/05/2018
14.28
 3,520 14.28 14.38 14.15 550 300 0.0
17/05/2018
14.28
 2,440 14.58 14.58 14.28 1,500 30 0.0
16/05/2018
14.58
 3,560 14.58 14.58 14.53 1,000 0 0.0
15/05/2018
14.58
 1,770 14.53 14.69 14.53 0 0 0
14/05/2018
14.53
 2,800 14.61 14.61 14.53 2,800 0 0.1
11/05/2018
14.61
 12,760 14.53 14.74 14.33 12,330 0 0.4
10/05/2018
14.53
 17,960 14.74 15.25 14.53 10,010 1,800 0.2
09/05/2018
14.74
 12,430 14.38 14.89 14.38 11,930 0 0.3
08/05/2018
14.38
 2,520 14.63 14.63 14.38 1,910 0 0.1
07/05/2018
14.63
 2,530 14.79 14.79 14.43 73,880 73,030 0.0
04/05/2018
14.79
 800 14.58 15.25 14.63 40 0 0.0
03/05/2018
14.58
 3,070 14.63 14.63 14.28 1,280 0 0.0
02/05/2018
14.63
 2,580 14.35 14.69 14.02 2,090 0 0.1
27/04/2018
14.35
 3,150 13.56 14.41 14.02 70 0 0.0
26/04/2018
13.56
 21,550 14.28 15.20 13.56 17,580 0 0.5
24/04/2018
14.28
 28,350 14.43 14.53 14.18 6,630 0 0.2
23/04/2018
14.43
 12,260 14.58 14.58 14.28 3,760 0 0.1
20/04/2018
14.58
 6,190 14.84 14.99 14.53 40 0 0.0
19/04/2018
14.84
 58,380 15.14 15.27 14.84 37,970 40,750 -0.1
18/04/2018
15.14
 13,940 15.20 15.50 14.89 1,210 2,750 -0.0
17/04/2018
15.20
 540 14.97 15.27 14.89 20 0 0.0
16/04/2018
14.97
 72,980 14.89 15.04 14.79 7,220 14,500 -0.2
13/04/2018
14.89
 30,240 15.04 15.04 14.79 7,060 0 0.2
12/04/2018
15.04
 19,600 15.14 15.14 14.94 40 0 0.0
11/04/2018
15.14
 31,490 15.20 15.30 14.89 7,010 15,000 -0.2
10/04/2018
15.20
 11,620 15.20 15.22 14.99 2,560 0 0.1
09/04/2018
15.20
 26,460 15.30 15.30 15.12 0 0 0
06/04/2018
15.30
 26,840 15.30 15.45 15.09 5,840 0 0.2
05/04/2018
15.30
 18,400 15.65 16.01 15.04 6,800 0 0.2
04/04/2018
15.65
 164,980 14.63 15.65 14.71 163,250 57,500 3.2
03/04/2018
14.63
 16,560 14.63 14.69 14.58 0 0 0
02/04/2018
14.63
 22,300 14.56 14.63 14.53 7,200 0 0.2
30/03/2018
14.56
 16,910 14.69 14.79 14.53 1,310 400 0.0
29/03/2018
14.69
 11,840 14.53 14.69 14.43 8,210 0 0.2
28/03/2018
14.53
 16,610 14.69 14.79 14.53 7,100 0 0.2
27/03/2018
14.69
 20,640 14.58 14.69 14.63 0 0 0
26/03/2018
14.58
 15,920 14.53 15.09 14.58 60 0 0.0
23/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
23/03/2018
14.53
 71,980 14.48 15.14 14.33 40 0 0.0
22/03/2018
14.48
 23,640 14.53 14.77 14.43 10 0 0.0
21/03/2018
14.53
 11,620 14.43 14.53 14.34 10 0 0.0
20/03/2018
14.43
 14,270 14.43 14.43 14.09 0 0 0
19/03/2018
14.43
 21,530 14.43 14.60 14.43 10 0 0.0
16/03/2018
14.43
 24,370 14.38 14.53 14.29 3,020 0 0.1
15/03/2018
14.38
 32,890 14.58 15.50 13.66 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |