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)
26/07/2017
14.54
 5,700 14.51 14.63 14.54 0 1,000 -0.0
25/07/2017
14.51
 8,450 14.63 14.63 14.51 0 1,000 -0.0
24/07/2017
14.63
 7,150 14.79 14.79 14.63 1,150 0 0.0
21/07/2017
14.79
 10 14.63 14.79 14.79 0 0 0
20/07/2017
14.63
 14,720 14.63 15.09 14.63 6,000 0 0.2
19/07/2017
14.63
 520 15.00 15.00 14.63 0 0 0
18/07/2017
15.00
 1,500 15.00 15.00 14.72 0 200 -0.0
17/07/2017
15.00
 9,270 14.72 15.00 14.77 0 20 -0.0
14/07/2017
14.72
 11,910 14.68 14.86 14.40 0 0 0
13/07/2017
14.68
 8,940 14.74 14.74 14.40 0 0 0
12/07/2017
14.74
 1,000 14.74 14.79 14.35 300 0 0.0
11/07/2017
14.74
 16,340 14.40 14.84 14.30 2,800 0 0.1
10/07/2017
14.40
 7,650 14.77 14.77 14.40 0 2,800 -0.1
07/07/2017
14.77
 2,820 14.58 14.77 14.58 1,270 1,200 0.0
06/07/2017
14.58
 2,510 14.63 14.63 14.40 0 0 0
05/07/2017
14.63
 9,490 14.63 14.84 14.16 800 0 0.0
04/07/2017
14.63
 7,110 14.63 14.63 13.93 20 2,590 -0.1
03/07/2017
14.63
 6,110 14.86 14.86 14.54 0 0 0
30/06/2017
14.86
 16,890 14.63 14.86 14.58 1,000 20 0.0
29/06/2017
14.63
 16,630 14.81 14.81 14.63 0 0 0
28/06/2017
14.81
 21,410 14.86 14.86 14.56 0 10 -0.0
27/06/2017
14.86
 5,000 14.81 14.86 14.81 0 0 0
26/06/2017
14.81
 15,830 14.84 14.86 14.63 3,800 0 0.1
23/06/2017
14.84
 11,340 14.74 14.86 14.54 0 0 0
22/06/2017
14.74
 30,040 14.63 15.63 14.72 1,500 20 0.0
21/06/2017
14.63
 23,260 14.72 14.72 14.40 0 22,250 -0.7
20/06/2017
14.72
 7,760 14.72 14.72 14.54 0 0 0
19/06/2017
14.72
 29,250 14.63 14.86 14.40 20 12,320 -0.4
16/06/2017
14.63
 1,500 14.63 14.63 14.49 0 0 0
15/06/2017
14.63
 12,850 14.81 14.81 14.40 20 6,520 -0.2
14/06/2017
14.81
 16,690 14.63 14.81 14.54 20 2,000 -0.1
13/06/2017
14.63
 10,490 14.81 14.81 14.63 5,130 1,170 0.1
12/06/2017
14.81
 5,290 14.81 14.81 14.54 500 2,100 -0.1
09/06/2017
14.81
 12,980 14.86 14.86 14.51 0 0 0
08/06/2017
14.86
 12,480 14.95 14.95 14.44 170 0 0.0
07/06/2017
14.95
 4,310 15.00 15.00 14.74 0 0 0
06/06/2017
15.00
 30,760 14.86 15.00 14.63 0 0 0
05/06/2017
14.86
 13,440 14.70 14.86 14.63 500 0 0.0
02/06/2017
14.70
 7,100 15.05 15.05 14.70 0 0 0
01/06/2017
15.05
 7,820 15.09 15.09 14.86 0 0 0
31/05/2017
15.09
 10 15.09 15.09 15.09 0 0 0
30/05/2017
15.09
 460 15.14 15.14 14.95 0 0 0
29/05/2017
15.14
 2,940 14.86 15.14 15.05 0 0 0
26/05/2017
14.86
 33,270 14.86 14.86 14.86 200,000 227,270 -0.9
25/05/2017
14.86
 30,590 14.86 15.09 14.81 9,310 0 0.3
24/05/2017
14.86
 19,370 15.09 15.19 14.40 1,600 0 0.1
23/05/2017
15.09
 19,550 15.09 15.09 14.95 0 0 0
22/05/2017
15.09
 15,680 15.05 15.14 14.49 0 0 0
19/05/2017
15.05
 1,140 15.14 15.14 14.86 0 0 0
18/05/2017
15.14
 31,680 15.16 15.16 14.63 550 0 0.0
17/05/2017
15.16
 14,470 15.14 15.23 15.00 0 0 0
16/05/2017
15.14
 9,060 15.19 15.23 14.86 0 810 -0.0
15/05/2017
15.19
 1,730 15.33 15.33 14.86 0 0 0
12/05/2017
15.33
 2,800 15.23 15.33 15.14 0 0 0
11/05/2017
15.23
 1,280 15.14 15.26 15.14 0 0 0
10/05/2017
15.14
 46,850 15.14 15.28 15.00 0 37,000 -1.2
09/05/2017
15.14
 25,810 15.14 15.23 14.86 0 13,000 -0.4
08/05/2017
15.14
 6,980 15.09 15.14 14.86 0 0 0
05/05/2017
15.09
 15,870 15.09 15.09 14.91 4,450 0 0.1
04/05/2017
15.09
 25,270 14.95 15.14 14.91 6,800 10,000 -0.1
03/05/2017
14.95
 23,750 14.91 15.14 14.91 2,100 0 0.1
28/04/2017
14.91
 2,610 15.09 15.12 14.91 0 0 0
27/04/2017
15.09
 12,080 15.23 15.23 15.09 5,950 0 0.2
26/04/2017
15.23
 400 15.09 15.23 15.09 0 0 0
25/04/2017
15.09
 1,250 15.09 15.33 15.09 1,100 0 0.0
24/04/2017
15.09
 8,090 15.33 15.33 15.09 2,000 0 0.1
21/04/2017
15.33
 3,380 15.33 15.42 14.95 0 0 0
20/04/2017
15.33
 2,490 15.37 15.42 15.33 0 0 0
19/04/2017
15.37
 2,660 15.42 15.46 15.37 0 0 0
18/04/2017
15.42
 3,780 15.21 15.74 14.40 0 0 0
17/04/2017
15.21
 32,580 15.16 15.28 14.77 0 0 0
14/04/2017
15.16
 79,680 15.09 15.21 14.77 1,800 54,530 -1.7
13/04/2017
15.09
 10,650 15.21 15.23 15.09 0 0 0
12/04/2017
15.21
 22,980 15.14 15.42 15.14 7,500 0 0.2
11/04/2017
15.14
 25,990 14.98 15.51 15.00 4,200 0 0.1
10/04/2017
14.98
 14,870 14.91 15.00 14.86 20 0 0.0
07/04/2017
14.91
 5,000 15.05 15.05 14.86 0 0 0
05/04/2017
15.05
 23,580 15.09 15.14 14.95 0 4,960 -0.2
04/04/2017
15.09
 106,200 14.95 15.12 14.91 0 40 -0.0
03/04/2017
14.95
 5,560 14.86 15.09 14.86 3,000 0 0.1
31/03/2017
14.86
 12,250 15.19 15.19 14.44 0 2,000 -0.1
30/03/2017
15.19
 12,410 15.28 15.30 14.93 2,600 3,000 -0.0
29/03/2017
15.28
 17,640 14.63 15.28 14.58 0 30 -0.0
28/03/2017
14.63
 19,250 14.91 14.91 14.63 2,920 5,740 -0.1
27/03/2017
14.91
 16,770 15.07 15.07 14.63 1,000 2,690 -0.1
24/03/2017
15.07
 29,090 15.51 15.53 14.86 310 0 0.0
23/03/2017
15.51
 20,170 15.74 15.79 15.51 0 13,080 -0.4
22/03/2017
15.74
 6,850 15.81 16.07 15.70 0 0 0
21/03/2017
15.81
 19,050 15.84 16.02 15.72 0 0 0
20/03/2017
15.84
 35,370 16.02 16.02 15.79 0 4,250 -0.1
17/03/2017
16.02
 41,770 16.49 16.49 15.84 7,800 0 0.3
16/03/2017: Cổ tức tiền mặt tỉ lệ: 30%
16/03/2017
16.49
 18,890 16.16 17.23 16.05 0 0 0
15/03/2017
16.16
 23,230 16.29 16.29 16.16 0 4,060 -0.2
14/03/2017
16.29
 34,200 16.46 16.65 16.25 0 0 0
13/03/2017
16.46
 31,390 16.46 16.46 16.25 30 0 0.0
10/03/2017
16.46
 41,360 16.67 16.67 16.35 140 0 0.0
09/03/2017
16.67
 58,070 16.89 16.89 16.63 3,020 0 0.1
08/03/2017
16.89
 4,830 16.93 17.10 16.89 0 0 0
07/03/2017
16.93
 35,070 16.80 17.27 16.89 0 8,640 -0.3
06/03/2017
16.80
 6,520 16.89 16.89 16.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |