CTCP CNG Việt Nam (cng)

30.50
0.35
(1.16%)
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) 		-1.35 -4.29% 1,882,500 -28,200 -0.9
30.15
31.85
30.50
2 tháng
(2024-10-24) 		-1.95 -6.07% 3,633,900 -5,800 -0.2
30.15
32.15
30.50
3 tháng
(2024-09-24) 		-3.68 -10.89% 8,162,200 -81,200 -2.8
30.15
35.24
30.50
6 tháng
(2024-06-26) 		-1.41 -4.47% 31,269,500 -282,600 -10.1
30.15
37.89
30.50
12 tháng
(2023-12-29) 		3.66 13.83% 79,584,900 -3,826,637 -121.3
26.49
37.89
30.50
24 tháng
(2023-01-03) 		13.04 76.17% 111,132,600 -2,006,537 -65.5
17.11
37.89
30.50
36 tháng
(2022-01-10) 		10.01 49.71% 174,692,800 -1,148,487 -40.3
13.68
37.89
30.50
60 tháng
(2020-01-20) 		16.38 118.91% 254,486,390 -5,654,677 -145.3
11.15
37.89
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2016
14.14
 25,320 14.14 14.85 14.14 5,000 0 0.2
08/03/2016
14.14
 33,090 14.27 14.27 14.09 0 0 0
07/03/2016
14.27
 31,260 14.27 14.40 14.14 820 0 0.0
04/03/2016
14.27
 12,990 14.14 14.49 14.14 0 0 0
03/03/2016
14.14
 2,380 14.18 14.18 14.09 0 0 0
02/03/2016
14.18
 5,890 14.18 14.18 13.96 3,460 0 0.1
01/03/2016
14.18
 3,370 14.00 14.18 13.96 1,300 0 0.0
29/02/2016
14.00
 16,090 14.09 14.22 13.96 1,350 8,520 -0.2
26/02/2016
14.09
 5,410 14.31 14.31 13.96 1,300 0 0.0
25/02/2016
14.31
 6,740 14.27 14.49 14.09 1,450 800 0.0
24/02/2016
14.27
 1,610 14.31 14.31 13.96 210 500 -0.0
23/02/2016
14.31
 3,010 14.14 14.40 14.14 0 0 0
22/02/2016
14.14
 12,880 14.27 14.27 13.82 0 0 0
19/02/2016
14.27
 2,220 14.40 14.40 13.60 0 0 0
18/02/2016
14.40
 3,710 14.40 14.45 14.27 0 0 0
17/02/2016
14.40
 31,320 14.14 14.40 13.38 0 600 -0.0
16/02/2016
14.14
 9,740 14.18 14.18 13.20 3,300 7,500 -0.1
15/02/2016
14.18
 5,930 14.18 14.18 13.87 2,030 0 0.1
05/02/2016
14.18
 880 14.18 14.18 13.87 500 0 0.0
04/02/2016
14.18
 2,140 13.82 14.18 13.82 110 0 0.0
03/02/2016: Cổ tức tiền mặt tỉ lệ: 15%
03/02/2016
13.82
 8,470 13.60 14.00 13.78 30 0 0.0
02/02/2016
13.60
 29,710 13.77 13.81 13.51 8,000 4,000 0.1
01/02/2016
13.77
 8,580 13.51 13.81 13.30 0 50 -0.0
29/01/2016
13.51
 10,920 12.83 13.73 13.43 0 0 0
28/01/2016
12.83
 11,670 13.68 13.77 12.83 0 0 0
27/01/2016
13.68
 27,580 13.34 13.73 13.39 4,000 0 0.1
26/01/2016
13.34
 1,840 13.39 13.39 13.22 0 0 0
25/01/2016
13.39
 14,470 13.34 13.56 13.39 0 0 0
22/01/2016
13.34
 44,420 13.17 13.60 13.09 0 0 0
21/01/2016
13.17
 2,180 13.17 13.17 12.83 0 0 0
20/01/2016
13.17
 1,010 13.34 13.34 12.75 0 0 0
19/01/2016
13.34
 80 12.75 13.39 13.13 10 0 0.0
18/01/2016
12.75
 8,860 12.96 13.17 12.37 5,090 1,400 0.1
15/01/2016
12.96
 4,270 13.17 13.17 12.96 2,310 0 0.1
14/01/2016
13.17
 4,690 13.43 13.43 12.75 3,900 0 0.1
13/01/2016
13.43
 2,600 13.47 13.47 13.34 0 0 0
12/01/2016
13.47
 60 13.60 13.60 12.88 0 50 -0.0
11/01/2016
13.60
 1,090 13.17 13.60 12.54 910 0 0.0
08/01/2016
13.17
 5,290 13.34 13.34 12.75 3,500 0 0.1
07/01/2016
13.34
 3,120 13.39 13.43 13.34 3,000 0 0.1
06/01/2016
13.39
 6,820 13.68 13.68 13.17 6,380 100 0.2
05/01/2016
13.68
 190 13.68 13.68 12.75 0 0 0
04/01/2016
13.68
 110 13.34 13.68 13.68 0 0 0
31/12/2015
13.34
 2,860 13.30 13.34 12.41 2,540 0 0.1
30/12/2015
13.30
 650 13.17 13.30 12.58 0 0 0
29/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
29/12/2015
13.17
 730 12.75 13.17 13.17 0 0 0
28/12/2015
12.75
 3,060 12.79 12.91 12.55 0 0 0
25/12/2015
12.79
 5,990 12.83 13.11 12.75 0 0 0
24/12/2015
12.83
 15,620 12.95 12.95 12.79 0 0 0
23/12/2015
12.95
 15,050 12.95 12.95 12.95 0 0 0
22/12/2015
12.95
 23,620 13.07 13.07 12.95 0 0 0
21/12/2015
13.07
 23,640 13.07 13.11 13.03 0 0 0
18/12/2015
13.07
 6,200 13.15 13.15 13.07 0 200 -0.0
17/12/2015
13.15
 6,920 13.15 13.32 12.99 0 2,810 -0.1
16/12/2015
13.15
 11,280 13.15 13.15 12.95 550 10 0.0
15/12/2015
13.15
 8,010 13.40 13.40 12.95 0 0 0
14/12/2015
13.40
 12,110 12.95 13.40 12.95 0 0 0
11/12/2015
12.95
 19,040 12.95 13.11 12.55 0 3,600 -0.1
10/12/2015
12.95
 2,060 12.95 13.15 12.35 0 0 0
09/12/2015
12.95
 3,180 13.36 13.36 12.95 0 0 0
08/12/2015
13.36
 12,300 13.56 13.64 12.75 0 10,000 -0.3
07/12/2015
13.56
 4,280 13.56 14.49 12.95 0 0 0
04/12/2015
13.56
 7,780 13.64 13.64 12.75 0 0 0
03/12/2015
13.64
 40 13.64 13.64 13.07 0 0 0
02/12/2015
13.64
 100 13.56 13.64 13.64 0 0 0
01/12/2015
13.56
 1,000 13.72 13.72 13.56 0 0 0
30/11/2015
13.72
 3,830 13.36 13.72 12.55 0 0 0
27/11/2015
13.36
 12,560 13.28 13.40 13.15 0 0 0
26/11/2015
13.28
 120 13.24 13.28 13.15 0 0 0
25/11/2015
13.24
 31,120 13.36 13.72 13.15 0 0 0
24/11/2015
13.36
 1,370 13.28 13.40 13.32 0 0 0
23/11/2015
13.28
 4,220 13.15 13.32 12.63 0 0 0
20/11/2015
13.15
 3,140 13.24 13.36 13.07 0 0 0
19/11/2015
13.24
 7,300 13.03 13.24 12.95 0 0 0
18/11/2015
13.03
 860 13.84 13.84 13.03 10 0 0.0
17/11/2015
13.84
 15,160 12.99 13.88 12.75 0 350 -0.0
16/11/2015
12.99
 19,430 12.95 12.99 12.22 1,960 5,600 -0.1
13/11/2015
12.95
 9,080 12.95 12.99 12.95 0 0 0
12/11/2015
12.95
 11,310 12.95 12.95 12.91 1,000 0 0.0
11/11/2015
12.95
 5,660 12.95 12.95 12.91 0 0 0
10/11/2015
12.95
 12,040 12.95 13.32 12.83 20 0 0.0
09/11/2015
12.95
 2,950 12.95 12.95 12.95 560 0 0.0
06/11/2015
12.95
 1,320 12.91 12.95 12.75 0 0 0
05/11/2015
12.91
 2,330 12.95 12.99 12.91 220 0 0.0
04/11/2015
12.95
 6,100 12.91 12.95 12.91 0 0 0
03/11/2015
12.91
 8,310 12.99 12.99 12.87 0 0 0
02/11/2015
12.99
 29,990 13.07 13.11 12.26 6,500 0 0.2
30/10/2015
13.07
 16,680 13.07 13.15 12.95 1,150 60 0.0
29/10/2015
13.07
 25,330 13.03 13.07 12.95 110 0 0.0
28/10/2015
13.03
 49,240 13.11 13.11 12.95 6,420 1,000 0.2
27/10/2015
13.11
 58,700 12.99 13.15 12.99 6,400 10 0.2
26/10/2015
12.99
 30,500 13.03 13.07 12.99 10,350 10,000 0.0
23/10/2015
13.03
 25,020 12.99 13.07 12.99 0 0 0
22/10/2015
12.99
 101,130 12.99 13.03 12.95 7,500 300 0.2
21/10/2015
12.99
 20,640 12.95 13.03 12.91 0 0 0
20/10/2015
12.95
 32,170 12.95 13.11 12.95 0 0 0
19/10/2015
12.95
 15,310 12.71 12.95 12.59 0 500 -0.0
16/10/2015
12.71
 7,250 12.55 12.75 12.55 110 0 0.0
15/10/2015
12.55
 19,750 12.71 12.71 12.55 6,600 10,000 -0.1
14/10/2015
12.71
 11,180 12.67 12.71 12.55 2,280 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |