CTCP CNG Việt Nam (cng)

30.90
0.50
(1.64%)
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
(2024-11-25) 		-1 -3.17% 2,012,200 -30,500 -0.9
30.15
31.85
30.40
2 tháng
(2024-10-25) 		-1.60 -4.98% 3,705,000 -10,900 -0.3
30.15
32.15
30.40
3 tháng
(2024-09-25) 		-3.91 -11.37% 8,227,300 -79,300 -2.7
30.15
35.24
30.40
6 tháng
(2024-06-27) 		-1.06 -3.36% 31,268,100 -284,100 -10.2
30.15
37.89
30.40
12 tháng
(2024-01-02) 		4.01 15.15% 79,659,200 -3,813,837 -121.0
26.49
37.89
30.40
24 tháng
(2023-01-04) 		12.78 72.15% 111,096,700 -1,959,937 -64.4
17.15
37.89
30.40
36 tháng
(2022-01-10) 		10.36 51.45% 174,822,500 -1,150,787 -40.4
13.68
37.89
30.40
60 tháng
(2020-01-20) 		16.73 121.45% 254,616,090 -5,656,977 -145.4
11.15
37.89
30.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2017
15.74
 19,550 15.74 15.74 15.60 0 0 0
22/05/2017
15.74
 15,680 15.69 15.79 15.11 0 0 0
19/05/2017
15.69
 1,140 15.79 15.79 15.50 0 0 0
18/05/2017
15.79
 31,680 15.81 15.81 15.26 550 0 0.0
17/05/2017
15.81
 14,470 15.79 15.89 15.64 0 0 0
16/05/2017
15.79
 9,060 15.84 15.89 15.50 0 810 -0.0
15/05/2017
15.84
 1,730 15.98 15.98 15.50 0 0 0
12/05/2017
15.98
 2,800 15.89 15.98 15.79 0 0 0
11/05/2017
15.89
 1,280 15.79 15.91 15.79 0 0 0
10/05/2017
15.79
 46,850 15.79 15.93 15.64 0 37,000 -1.2
09/05/2017
15.79
 25,810 15.79 15.89 15.50 0 13,000 -0.4
08/05/2017
15.79
 6,980 15.74 15.79 15.50 0 0 0
05/05/2017
15.74
 15,870 15.74 15.74 15.55 4,450 0 0.1
04/05/2017
15.74
 25,270 15.60 15.79 15.55 6,800 10,000 -0.1
03/05/2017
15.60
 23,750 15.55 15.79 15.55 2,100 0 0.1
28/04/2017
15.55
 2,610 15.74 15.77 15.55 0 0 0
27/04/2017
15.74
 12,080 15.89 15.89 15.74 5,950 0 0.2
26/04/2017
15.89
 400 15.74 15.89 15.74 0 0 0
25/04/2017
15.74
 1,250 15.74 15.98 15.74 1,100 0 0.0
24/04/2017
15.74
 8,090 15.98 15.98 15.74 2,000 0 0.1
21/04/2017
15.98
 3,380 15.98 16.08 15.60 0 0 0
20/04/2017
15.98
 2,490 16.03 16.08 15.98 0 0 0
19/04/2017
16.03
 2,660 16.08 16.13 16.03 0 0 0
18/04/2017
16.08
 3,780 15.86 16.42 15.01 0 0 0
17/04/2017
15.86
 32,580 15.81 15.93 15.40 0 0 0
14/04/2017
15.81
 79,680 15.74 15.86 15.40 1,800 54,530 -1.7
13/04/2017
15.74
 10,650 15.86 15.89 15.74 0 0 0
12/04/2017
15.86
 22,980 15.79 16.08 15.79 7,500 0 0.2
11/04/2017
15.79
 25,990 15.62 16.18 15.64 4,200 0 0.1
10/04/2017
15.62
 14,870 15.55 15.64 15.50 20 0 0.0
07/04/2017
15.55
 5,000 15.69 15.69 15.50 0 0 0
05/04/2017
15.69
 23,580 15.74 15.79 15.60 0 4,960 -0.2
04/04/2017
15.74
 106,200 15.60 15.77 15.55 0 40 -0.0
03/04/2017
15.60
 5,560 15.50 15.74 15.50 3,000 0 0.1
31/03/2017
15.50
 12,250 15.84 15.84 15.06 0 2,000 -0.1
30/03/2017
15.84
 12,410 15.93 15.96 15.57 2,600 3,000 -0.0
29/03/2017
15.93
 17,640 15.26 15.93 15.21 0 30 -0.0
28/03/2017
15.26
 19,250 15.55 15.55 15.26 2,920 5,740 -0.1
27/03/2017
15.55
 16,770 15.72 15.72 15.26 1,000 2,690 -0.1
24/03/2017
15.72
 29,090 16.18 16.20 15.50 310 0 0.0
23/03/2017
16.18
 20,170 16.42 16.47 16.18 0 13,080 -0.4
22/03/2017
16.42
 6,850 16.49 16.76 16.37 0 0 0
21/03/2017
16.49
 19,050 16.52 16.71 16.39 0 0 0
20/03/2017
16.52
 35,370 16.71 16.71 16.47 0 4,250 -0.1
17/03/2017
16.71
 41,770 17.19 17.19 16.52 7,800 0 0.3
16/03/2017: Cổ tức tiền mặt tỉ lệ: 30%
16/03/2017
17.19
 18,890 16.86 17.97 16.73 0 0 0
15/03/2017
16.86
 23,230 16.99 16.99 16.86 0 4,060 -0.2
14/03/2017
16.99
 34,200 17.17 17.37 16.94 0 0 0
13/03/2017
17.17
 31,390 17.17 17.17 16.94 30 0 0.0
10/03/2017
17.17
 41,360 17.39 17.39 17.06 140 0 0.0
09/03/2017
17.39
 58,070 17.61 17.61 17.35 3,020 0 0.1
08/03/2017
17.61
 4,830 17.66 17.84 17.61 0 0 0
07/03/2017
17.66
 35,070 17.52 18.01 17.61 0 8,640 -0.3
06/03/2017
17.52
 6,520 17.61 17.61 17.39 0 0 0
03/03/2017
17.61
 13,950 17.48 17.61 17.39 0 4,220 -0.2
02/03/2017
17.48
 9,240 17.57 17.61 17.17 0 1,050 -0.0
01/03/2017
17.57
 23,980 17.30 17.57 17.46 0 0 0
28/02/2017
17.30
 5,000 17.39 17.39 17.17 2,600 0 0.1
27/02/2017
17.39
 4,310 17.39 17.39 17.39 0 0 0
24/02/2017
17.39
 2,820 17.52 17.52 17.26 0 0 0
23/02/2017
17.52
 13,500 17.52 17.52 17.26 0 5,000 -0.2
22/02/2017
17.52
 1,010 17.52 17.52 17.39 0 0 0
21/02/2017
17.52
 6,590 17.52 17.59 17.17 0 0 0
20/02/2017
17.52
 6,960 17.61 17.61 17.39 6,950 0 0.3
17/02/2017
17.61
 35,640 17.70 17.70 17.39 34,450 31,340 0.1
16/02/2017
17.70
 9,930 17.61 17.70 17.61 8,170 0 0.3
15/02/2017
17.61
 19,500 17.75 17.75 17.52 10,210 10 0.4
14/02/2017
17.75
 7,340 17.61 17.75 17.43 5,220 0 0.2
13/02/2017
17.61
 8,240 17.43 17.70 17.35 400 0 0.0
10/02/2017
17.43
 15,320 17.30 17.43 17.14 2,890 0 0.1
09/02/2017
17.30
 19,770 17.30 17.30 17.12 13,120 290 0.5
08/02/2017
17.30
 20,620 17.12 17.32 16.99 7,000 0 0.3
07/02/2017
17.12
 45,670 17.21 17.21 16.99 0 0 0
06/02/2017
17.21
 11,640 17.12 17.35 17.03 0 0 0
03/02/2017
17.12
 17,870 17.01 17.12 16.99 1,040 0 0.0
02/02/2017
17.01
 14,600 17.21 17.39 16.94 0 0 0
25/01/2017
17.21
 1,310 17.35 17.39 17.21 30 0 0.0
24/01/2017
17.35
 9,530 17.19 17.35 17.17 0 0 0
23/01/2017
17.19
 2,530 17.35 17.35 17.19 0 0 0
20/01/2017
17.35
 2,020 17.35 17.39 17.35 0 20 -0.0
19/01/2017
17.35
 500 17.57 17.57 17.35 0 0 0
18/01/2017
17.57
 4,430 17.46 17.70 17.30 220 0 0.0
17/01/2017
17.46
 8,910 17.30 17.46 17.30 0 0 0
16/01/2017
17.30
 8,100 17.35 17.61 17.30 0 0 0
13/01/2017
17.35
 14,070 17.57 17.57 17.35 0 0 0
12/01/2017
17.57
 3,560 17.39 17.61 17.43 0 0 0
11/01/2017
17.39
 12,280 17.08 17.48 17.17 10,630 0 0.4
10/01/2017
17.08
 14,710 17.61 17.61 17.08 2,250 13,000 -0.4
09/01/2017
17.61
 4,130 17.55 17.84 17.39 90 2,000 -0.1
06/01/2017
17.55
 3,520 17.84 18.06 17.55 410 0 0.0
05/01/2017
17.84
 190 18.06 18.06 17.84 0 0 0
04/01/2017
18.06
 11,740 18.06 18.06 17.79 0 3,700 -0.1
03/01/2017
18.06
 800 18.19 18.19 17.43 0 0 0
30/12/2016
18.19
 7,030 18.22 18.28 17.84 2,400 0 0.1
29/12/2016
18.22
 10,110 17.84 18.22 17.43 0 0 0
28/12/2016
17.84
 6,310 17.79 17.84 17.68 0 0 0
27/12/2016
17.79
 3,200 17.84 17.84 17.79 0 0 0
26/12/2016
17.84
 14,960 18.48 18.48 17.66 1,010 0 0.0
23/12/2016
18.48
 0 18.48 18.48 18.48 0 0 0
22/12/2016
18.48
 8,020 17.93 18.48 17.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |