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
(2024-11-20) 		-0.05 -0.16% 2,086,600 -16,900 -0.5
30.15
31.85
30.15
2 tháng
(2024-10-21) 		-2.50 -7.62% 4,048,600 -7,100 -0.2
30.15
32.80
30.15
3 tháng
(2024-09-23) 		-3.49 -10.32% 8,152,300 -81,700 -2.8
30.15
35.24
30.15
6 tháng
(2024-06-24) 		-0.63 -2.05% 31,795,100 -278,100 -10.0
30.15
37.89
30.15
12 tháng
(2023-12-26) 		3.52 13.16% 79,605,000 -3,824,737 -121.2
26.49
37.89
30.15
24 tháng
(2023-01-03) 		13.19 77.04% 111,041,100 -2,002,037 -65.3
17.11
37.89
30.15
36 tháng
(2022-01-05) 		8.96 41.98% 175,297,800 -1,140,787 -40.1
13.68
37.89
30.15
60 tháng
(2020-01-16) 		16.41 118.21% 254,409,510 -5,662,637 -145.5
11.15
37.89
30.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2015
12.67
 9,370 12.51 12.67 12.55 0 0 0
12/10/2015
12.51
 5,630 12.51 12.71 12.51 4,210 0 0.1
09/10/2015
12.51
 6,590 12.47 12.71 12.51 0 0 0
08/10/2015
12.47
 10,330 12.55 12.75 12.43 3,300 0 0.1
07/10/2015
12.55
 33,070 12.91 12.91 12.55 17,500 500 0.5
06/10/2015
12.91
 7,130 12.99 13.03 12.79 0 0 0
05/10/2015
12.99
 14,940 12.87 13.07 12.91 0 3,000 -0.1
02/10/2015
12.87
 58,190 12.10 12.87 12.14 6,000 0 0.2
01/10/2015
12.10
 8,260 11.98 12.14 11.94 0 0 0
30/09/2015
11.98
 9,950 11.86 12.02 11.82 20 0 0.0
29/09/2015
11.86
 2,050 11.90 11.90 11.86 0 0 0
28/09/2015
11.90
 9,460 11.86 11.94 11.90 0 0 0
25/09/2015
11.86
 5,700 11.86 11.86 11.74 4,420 0 0.1
24/09/2015
11.86
 9,220 11.90 11.90 11.74 0 0 0
23/09/2015
11.90
 230 11.86 11.90 11.78 0 220 -0.0
22/09/2015
11.86
 2,000 11.86 11.86 11.86 0 0 0
21/09/2015
11.86
 14,240 11.86 11.86 11.70 0 0 0
18/09/2015
11.86
 60 11.82 11.90 11.86 50 0 0.0
17/09/2015
11.82
 1,500 11.90 11.90 11.82 0 0 0
16/09/2015
11.90
 3,530 11.74 11.94 11.82 3,020 0 0.1
15/09/2015
11.74
 380 11.86 11.90 11.13 0 100 -0.0
14/09/2015
11.86
 12,810 11.86 11.94 11.86 5,300 0 0.2
11/09/2015
11.86
 12,260 11.86 11.94 11.86 9,230 0 0.3
10/09/2015
11.86
 5,300 11.86 11.86 11.82 0 0 0
09/09/2015
11.86
 1,110 11.90 11.90 11.78 0 0 0
08/09/2015
11.90
 3,020 11.86 11.90 11.74 1,410 0 0.0
07/09/2015
11.86
 1,400 11.86 11.90 11.86 0 0 0
04/09/2015
11.86
 2,030 11.70 11.94 11.70 2,000 0 0.1
03/09/2015
11.70
 11,620 11.86 11.86 11.70 10,510 0 0.3
01/09/2015
11.86
 1,400 11.86 11.86 11.74 1,030 0 0.0
31/08/2015
11.86
 28,300 11.74 11.90 11.78 20,000 0 0.6
28/08/2015
11.74
 18,840 11.74 11.94 11.74 9,970 0 0.3
27/08/2015
11.74
 7,680 11.74 11.90 11.74 0 0 0
26/08/2015
11.74
 2,760 11.58 11.82 11.33 20 0 0.0
25/08/2015
11.58
 35,750 11.33 11.58 10.97 420 0 0.0
24/08/2015
11.33
 55,090 11.82 11.82 11.33 50,000 0 1.5
21/08/2015
11.82
 27,160 11.98 11.98 11.74 0 0 0
20/08/2015
11.98
 15,100 11.98 11.98 11.94 4,740 0 0.1
19/08/2015
11.98
 15,710 11.98 12.02 11.98 11,580 1,400 0.3
18/08/2015
11.98
 10,030 11.98 11.98 11.98 9,820 0 0.3
17/08/2015
11.98
 33,070 11.98 12.06 11.98 27,860 3,000 0.7
14/08/2015
11.98
 9,020 11.98 12.06 11.94 900 2,000 -0.0
13/08/2015
11.98
 7,120 12.06 12.06 11.98 4,000 0 0.1
12/08/2015
12.06
 2,970 12.02 12.18 12.06 2,100 0 0.1
11/08/2015
12.02
 10,050 12.06 12.10 12.02 2,000 0 0.1
10/08/2015
12.06
 15,500 12.14 12.14 12.06 3,000 0 0.1
07/08/2015
12.14
 3,070 12.14 12.26 12.10 10 0 0.0
06/08/2015
12.14
 5,810 12.14 12.14 12.10 0 0 0
05/08/2015
12.14
 1,410 12.14 12.18 12.02 0 0 0
04/08/2015
12.14
 20 12.14 12.14 12.06 157,000 157,000 0
03/08/2015
12.14
 33,500 12.06 12.14 12.02 9,800 0 0.3
31/07/2015
12.06
 18,680 12.14 12.35 12.06 0 9,200 -0.3
30/07/2015
12.14
 15,880 12.06 12.14 12.02 0 500 -0.0
29/07/2015
12.06
 8,710 12.14 12.14 12.02 1,000 0 0.0
28/07/2015
12.14
 4,290 12.14 12.14 12.14 0 0 0
27/07/2015
12.14
 20,360 12.14 12.18 12.14 0 0 0
24/07/2015
12.14
 9,940 12.14 12.14 11.98 0 500 -0.0
23/07/2015
12.14
 26,220 12.06 12.14 11.94 0 25,000 -0.7
22/07/2015
12.06
 28,630 12.14 12.14 11.90 0 0 0
21/07/2015
12.14
 31,420 12.06 12.26 12.06 0 0 0
20/07/2015
12.06
 22,620 12.10 12.10 11.94 500 0 0.0
17/07/2015
12.10
 15,180 12.14 12.14 12.02 2,000 0 0.1
16/07/2015
12.14
 10,860 12.14 12.14 11.98 0 0 0
15/07/2015
12.14
 12,590 12.14 12.14 11.98 0 0 0
14/07/2015
12.14
 25,180 12.18 12.22 11.94 1,010 0 0.0
13/07/2015
12.18
 51,560 12.10 12.22 12.10 10 5,400 -0.2
10/07/2015
12.10
 310 12.14 12.14 12.10 0 0 0
09/07/2015
12.14
 640 12.14 12.14 11.98 0 0 0
08/07/2015
12.14
 23,270 12.06 12.26 12.06 0 1,000 -0.0
07/07/2015
12.06
 28,360 11.82 12.10 11.82 0 600 -0.0
06/07/2015
11.82
 23,140 11.74 11.86 11.74 0 7,000 -0.2
03/07/2015
11.74
 65,260 11.74 11.86 11.74 1,370 0 0.0
02/07/2015
11.74
 20,030 11.78 11.82 11.74 0 0 0
01/07/2015
11.78
 10,800 11.78 11.82 11.70 0 0 0
30/06/2015
11.78
 14,140 11.74 11.78 11.66 500 5,390 -0.1
29/06/2015
11.74
 39,520 11.82 11.86 11.70 0 5,460 -0.2
26/06/2015
11.82
 19,380 11.94 11.94 11.82 8,310 12,120 -0.1
25/06/2015
11.94
 4,510 11.90 11.98 11.86 3,380 0 0.1
24/06/2015
11.90
 13,820 11.98 12.06 11.82 1,500 9,030 -0.2
23/06/2015
11.98
 11,640 11.98 11.98 11.82 2,400 2,610 -0.0
22/06/2015: Cổ tức tiền mặt tỉ lệ: 15%
22/06/2015
11.98
 37,610 11.86 12.14 11.82 500 18,390 -0.5
19/06/2015
11.86
 55,680 11.78 11.86 11.74 5,100 32,000 -0.8
18/06/2015
11.78
 6,570 11.82 11.82 11.78 0 2,700 -0.1
17/06/2015
11.82
 17,680 11.74 11.82 11.67 0 14,000 -0.4
16/06/2015
11.74
 24,740 11.78 11.82 11.74 0 19,610 -0.6
15/06/2015
11.78
 48,160 11.59 11.82 11.59 2,500 25,950 -0.7
12/06/2015
11.59
 88,190 11.82 11.86 11.59 0 54,640 -1.7
11/06/2015
11.82
 26,410 11.71 11.90 11.67 0 19,000 -0.6
10/06/2015
11.71
 9,920 11.74 12.09 11.71 0 0 0
09/06/2015
11.74
 6,110 11.59 11.82 11.67 0 0 0
08/06/2015
11.59
 46,410 11.55 11.86 11.55 0 33,500 -1.0
05/06/2015
11.55
 19,660 11.55 11.71 11.55 2,000 16,580 -0.4
04/06/2015
11.55
 50,900 11.55 11.74 11.55 0 35,800 -1.1
03/06/2015
11.55
 7,480 11.63 11.74 11.55 0 6,750 -0.2
02/06/2015
11.63
 10,420 11.55 11.74 11.47 0 2,800 -0.1
01/06/2015
11.55
 24,860 11.63 11.63 11.40 0 19,700 -0.6
29/05/2015
11.63
 5,240 11.74 12.01 11.55 0 3,660 -0.1
28/05/2015
11.74
 11,310 11.71 11.94 11.67 0 4,100 -0.1
27/05/2015
11.71
 23,670 11.71 11.98 11.63 9,980 19,020 -0.3
26/05/2015
11.71
 3,220 11.63 11.94 11.63 1,000 1,510 -0.0

Chính sách bảo mật | Điều khoản sử dụng |