CTCP CNG Việt Nam (cng)

24.60
0.10
(0.41%)
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
(2025-11-19) 		-0.75 -2.97% 271,900 14,300 0.4
24.50
26
24.60
2 tháng
(2025-10-20) 		-1.65 -6.31% 760,500 10,800 0.3
24.50
26.40
24.60
3 tháng
(2025-09-22) 		-3.10 -11.23% 1,342,100 8,100 0.2
24.50
27.60
24.60
6 tháng
(2025-06-23) 		-3.45 -12.34% 6,564,200 -151,471 -3.8
24.50
28.72
24.60
12 tháng
(2024-12-24) 		-4.65 -15.95% 24,252,500 -333,461 -9.0
24.50
31.31
24.60
24 tháng
(2024-01-02) 		-0.90 -3.53% 103,911,700 -4,147,298 -129.9
24.50
36.33
24.60
36 tháng
(2023-01-04) 		7.51 44.22% 135,349,200 -2,293,398 -73.3
16.44
36.33
24.60
60 tháng
(2021-01-14) 		10.90 80.20% 269,885,100 -4,312,148 -120.7
12.51
36.33
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2018
13.69
 3,520 13.69 13.79 13.57 550 300 0.0
17/05/2018
13.69
 2,440 13.98 13.98 13.69 1,500 30 0.0
16/05/2018
13.98
 3,560 13.98 13.98 13.93 1,000 0 0.0
15/05/2018
13.98
 1,770 13.93 14.08 13.93 0 0 0
14/05/2018
13.93
 2,800 14.01 14.01 13.93 2,800 0 0.1
11/05/2018
14.01
 12,760 13.93 14.13 13.74 12,330 0 0.4
10/05/2018
13.93
 17,960 14.13 14.62 13.93 10,010 1,800 0.2
09/05/2018
14.13
 12,430 13.79 14.28 13.79 11,930 0 0.3
08/05/2018
13.79
 2,520 14.03 14.03 13.79 1,910 0 0.1
07/05/2018
14.03
 2,530 14.18 14.18 13.84 73,880 73,030 0.0
04/05/2018
14.18
 800 13.98 14.62 14.03 40 0 0.0
03/05/2018
13.98
 3,070 14.03 14.03 13.69 1,280 0 0.0
02/05/2018
14.03
 2,580 13.76 14.08 13.45 2,090 0 0.1
27/04/2018
13.76
 3,150 13.01 13.81 13.45 70 0 0.0
26/04/2018
13.01
 21,550 13.69 14.57 13.01 17,580 0 0.5
24/04/2018
13.69
 28,350 13.84 13.93 13.59 6,630 0 0.2
23/04/2018
13.84
 12,260 13.98 13.98 13.69 3,760 0 0.1
20/04/2018
13.98
 6,190 14.23 14.37 13.93 40 0 0.0
19/04/2018
14.23
 58,380 14.52 14.64 14.23 37,970 40,750 -0.1
18/04/2018
14.52
 13,940 14.57 14.86 14.28 1,210 2,750 -0.0
17/04/2018
14.57
 540 14.35 14.64 14.28 20 0 0.0
16/04/2018
14.35
 72,980 14.28 14.42 14.18 7,220 14,500 -0.2
13/04/2018
14.28
 30,240 14.42 14.42 14.18 7,060 0 0.2
12/04/2018
14.42
 19,600 14.52 14.52 14.33 40 0 0.0
11/04/2018
14.52
 31,490 14.57 14.67 14.28 7,010 15,000 -0.2
10/04/2018
14.57
 11,620 14.57 14.59 14.37 2,560 0 0.1
09/04/2018
14.57
 26,460 14.67 14.67 14.50 0 0 0
06/04/2018
14.67
 26,840 14.67 14.81 14.47 5,840 0 0.2
05/04/2018
14.67
 18,400 15.01 15.35 14.42 6,800 0 0.2
04/04/2018
15.01
 164,980 14.03 15.01 14.11 163,250 57,500 3.2
03/04/2018
14.03
 16,560 14.03 14.08 13.98 0 0 0
02/04/2018
14.03
 22,300 13.96 14.03 13.93 7,200 0 0.2
30/03/2018
13.96
 16,910 14.08 14.18 13.93 1,310 400 0.0
29/03/2018
14.08
 11,840 13.93 14.08 13.84 8,210 0 0.2
28/03/2018
13.93
 16,610 14.08 14.18 13.93 7,100 0 0.2
27/03/2018
14.08
 20,640 13.98 14.08 14.03 0 0 0
26/03/2018
13.98
 15,920 13.93 14.47 13.98 60 0 0.0
23/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
23/03/2018
13.93
 71,980 13.89 14.52 13.74 40 0 0.0
22/03/2018
13.89
 23,640 13.93 14.16 13.84 10 0 0.0
21/03/2018
13.93
 11,620 13.84 13.93 13.75 10 0 0.0
20/03/2018
13.84
 14,270 13.84 13.84 13.51 0 0 0
19/03/2018
13.84
 21,530 13.84 14.00 13.84 10 0 0.0
16/03/2018
13.84
 24,370 13.79 13.93 13.70 3,020 0 0.1
15/03/2018
13.79
 32,890 13.98 14.86 13.10 10 0 0.0
14/03/2018
13.98
 37,460 14.30 14.30 13.98 0 0 0
13/03/2018
14.30
 13,260 14.30 14.30 14.30 0 0 0
12/03/2018
14.30
 70,880 14.30 14.40 13.31 20 0 0.0
09/03/2018
14.30
 63,350 14.28 14.33 13.28 110 0 0.0
08/03/2018
14.28
 15,590 14.30 14.33 14.12 30 0 0.0
07/03/2018
14.30
 66,340 14.12 14.30 14.12 10 5,000 -0.2
06/03/2018
14.12
 63,630 14.02 14.12 13.89 20 0 0.0
05/03/2018
14.02
 48,730 13.93 14.07 13.84 20 0 0.0
02/03/2018
13.93
 13,650 13.93 14.14 13.65 7,540 0 0.2
01/03/2018
13.93
 40,420 13.84 13.93 13.70 0 10,000 -0.3
28/02/2018
13.84
 26,860 14.12 14.40 13.84 0 0 0
27/02/2018
14.12
 33,210 13.75 14.12 13.79 40 0 0.0
26/02/2018
13.75
 34,810 14.00 14.07 13.75 110 1,040 -0.0
23/02/2018
14.00
 29,850 13.93 14.14 13.70 20 1,000 -0.0
22/02/2018
13.93
 38,690 14.16 14.16 13.49 60 1,000 -0.0
21/02/2018
14.16
 4,120 14.12 14.86 14.12 60 0 0.0
13/02/2018
14.12
 11,970 13.47 14.16 13.47 40 3,300 -0.1
12/02/2018
13.47
 20,810 13.47 14.37 13.47 120 0 0.0
09/02/2018
13.47
 25,320 13.42 13.65 13.24 40 0 0.0
08/02/2018
13.42
 45,660 13.93 14.12 13.28 1,170 60 0.0
07/02/2018
13.93
 10,280 14.02 14.35 13.37 870 0 0.0
06/02/2018
14.02
 75,120 13.51 14.02 12.59 2,180 13,760 -0.3
05/02/2018
13.51
 47,270 14.26 14.26 13.51 10 0 0.0
02/02/2018
14.26
 17,230 14.26 14.40 14.02 20 4,940 -0.2
01/02/2018
14.26
 18,860 14.49 14.49 14.21 30 3,450 -0.1
31/01/2018
14.49
 69,950 14.49 15.05 14.49 10 35,830 -1.1
30/01/2018
14.49
 118,610 14.91 14.91 14.40 14,520 97,000 -2.6
29/01/2018
14.91
 113,240 14.95 14.95 14.65 460 40,000 -1.3
26/01/2018
14.95
 81,990 15.28 15.28 14.86 1,540 28,680 -0.9
25/01/2018
15.28
 359,490 14.40 15.39 14.40 3,300 175,960 -5.6
22/01/2018
14.40
 78,760 14.02 14.63 13.75 110 9,410 -0.3
19/01/2018
14.02
 15,400 13.77 14.28 13.93 90 0 0.0
18/01/2018
13.77
 63,330 14.09 14.09 13.70 10 0 0.0
17/01/2018
14.09
 78,520 14.26 14.26 14.07 590 6,510 -0.2
16/01/2018
14.26
 52,270 14.16 14.26 14.12 30 2,000 -0.1
15/01/2018
14.16
 73,370 14.30 14.49 14.14 340 3,290 -0.1
12/01/2018
14.30
 41,650 14.35 14.58 14.26 0 11,550 -0.4
11/01/2018
14.35
 59,960 14.44 14.44 14.26 0 14,740 -0.5
10/01/2018
14.44
 67,870 14.54 14.77 14.40 240 4,200 -0.1
09/01/2018
14.54
 53,720 14.02 14.63 13.98 70 400 -0.0
08/01/2018
14.02
 87,360 14.35 14.40 13.93 0 3,010 -0.1
05/01/2018
14.35
 34,830 14.40 14.54 14.26 5,020 7,620 -0.1
04/01/2018
14.40
 68,600 14.86 14.86 14.40 0 12,620 -0.4
03/01/2018
14.86
 70,730 14.51 14.86 14.40 20 13,000 -0.4
02/01/2018
14.51
 49,780 14.81 15.19 14.40 2,200 0 0.1
29/12/2017
14.81
 75,360 15.26 15.26 14.68 20 0 0.0
28/12/2017
15.26
 59,680 14.95 15.46 14.68 250 20 0.0
27/12/2017
14.95
 98,360 14.86 15.56 14.95 3,500 1,400 0.1
26/12/2017
14.86
 125,870 13.93 14.91 13.93 500 0 0.0
25/12/2017
13.93
 66,320 14.16 14.35 13.93 1,010 0 0.0
22/12/2017
14.16
 60,340 14.68 14.68 13.93 4,040 0 0.1
21/12/2017
14.68
 44,280 14.54 14.77 14.40 2,000 0 0.1
20/12/2017
14.54
 368,450 13.96 14.86 14.30 1,930 257,520 -8.0
19/12/2017
13.96
 319,450 13.05 13.96 13.19 300 248,510 -7.4
18/12/2017
13.05
 16,380 13.19 13.44 13.00 1,020 12,520 -0.3
15/12/2017
13.19
 1,170 13.00 13.19 13.00 160 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |