CTCP CNG Việt Nam (cng)

35.05
0.10
(0.29%)
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
(2024-08-20) 		-1.80 -4.86% 3,837,800 -227,039 -8.0
34.75
37.15
34.95
2 tháng
(2024-07-22) 		-0.90 -2.49% 15,782,800 -219,939 -7.7
34.45
39.20
34.95
3 tháng
(2024-06-21) 		2.20 6.67% 23,465,400 -113,463 -4.1
32
39.20
34.95
6 tháng
(2024-03-25) 		-0.15 -0.42% 54,478,900 -441,780 -13.5
29.70
39.20
34.95
12 tháng
(2023-09-25) 		3.85 12.28% 81,112,500 -3,430,000 -109.2
25.70
39.20
34.95
24 tháng
(2022-09-30) 		9.25 35.63% 110,982,100 -1,392,913 -49.2
14.15
39.20
34.95
36 tháng
(2021-10-05) 		7.98 29.30% 190,905,600 -1,294,550 -45.5
14.15
39.20
34.95
60 tháng
(2019-10-16) 		21.77 162.02% 246,888,540 -5,302,640 -135.3
11.54
39.20
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2015
12.27
 3,320 12.23 12.55 12.27 47,500 44,820 0.1
05/02/2015
12.23
 64,910 12.23 12.27 12.23 57,500 27,530 0.9
04/02/2015
12.23
 71,390 12.23 12.31 12.23 44,000 38,180 0.2
03/02/2015
12.23
 33,120 12.23 12.31 12.23 16,800 0 0.5
02/02/2015
12.23
 11,560 12.15 12.31 12.23 7,000 500 0.2
30/01/2015
12.15
 89,870 12.31 12.31 12.15 68,360 0 2.1
29/01/2015
12.31
 34,290 12.31 12.51 12.27 29,500 0 0.9
28/01/2015
12.31
 18,330 12.15 12.47 12.23 17,500 0 0.5
27/01/2015
12.15
 134,930 12.23 12.47 11.75 102,280 18,000 2.6
26/01/2015: Cổ tức tiền mặt tỉ lệ: 20%
26/01/2015
12.23
 63,940 12.11 12.47 12.15 1,254,910 0 38.3
23/01/2015
12.11
 90,680 11.96 12.30 12.03 102,500 0 3.3
22/01/2015
11.96
 209,050 12.15 12.41 11.96 22,700 0 0.7
21/01/2015
12.15
 40,020 12.15 12.33 12.15 7,600 0 0.3
20/01/2015
12.15
 64,140 12.48 12.48 11.77 10,000 30,000 -0.6
19/01/2015
12.48
 80,790 12.48 12.52 12.37 10,000 0 0.3
16/01/2015
12.48
 49,870 12.48 12.63 12.45 15,000 0 0.5
15/01/2015
12.48
 90,950 12.18 12.48 12.22 500,000 0 16.3
14/01/2015
12.18
 39,420 12.15 12.22 12.00 0 0 0
13/01/2015
12.15
 135,510 11.88 12.33 11.88 0 100 -0.0
12/01/2015
11.88
 18,170 11.88 11.92 11.77 0 500 -0.0
09/01/2015
11.88
 9,430 11.77 11.88 11.85 0 0 0
08/01/2015
11.77
 17,220 11.81 11.92 11.66 1,000 0 0.0
07/01/2015
11.81
 5,180 11.66 11.85 11.66 0 0 0
06/01/2015
11.66
 33,120 11.77 12.30 11.25 5,700 9,750 -0.1
05/01/2015
11.77
 31,390 12.11 12.11 11.77 3,000 0 0.1
31/12/2014
12.11
 51,790 11.77 12.26 11.70 0 0 0
30/12/2014
11.77
 10,680 11.77 11.96 11.59 0 1,000 -0.0
29/12/2014
11.77
 10,270 11.96 12.22 11.77 0 0 0
26/12/2014
11.96
 17,650 11.96 12.11 11.77 2,000 0 0.1
25/12/2014
11.96
 11,590 12.15 12.15 11.96 3,000 0 0.1
24/12/2014
12.15
 5,740 12.15 12.22 11.88 2,000 0 0.1
23/12/2014
12.15
 42,710 12.15 12.15 11.96 1,000 1,350 -0.0
22/12/2014
12.15
 26,800 11.88 12.18 11.40 1,000,000 0 32
19/12/2014
11.88
 21,560 11.77 12.15 11.59 1,600 0 0.0
18/12/2014
11.77
 43,930 11.47 11.96 11.47 0 0 0
17/12/2014
11.47
 16,520 11.85 11.96 11.17 1,530 1,070 0.0
16/12/2014
11.85
 34,210 12.03 12.30 11.59 1,400 0 0.0
15/12/2014
12.03
 22,490 12.56 12.74 11.70 2,000 0 0.1
12/12/2014
12.56
 7,750 12.45 12.59 12.33 2,610 3,500 -0.0
11/12/2014
12.45
 2,720 12.37 12.56 12.45 1,000 500 0.0
10/12/2014
12.37
 83,110 12.18 12.37 11.96 5,600 1,190 0.1
09/12/2014
12.18
 39,980 12.86 12.86 12.18 3,000 0 0.1
08/12/2014
12.86
 24,860 13.01 13.01 12.86 4,000 9,580 -0.2
05/12/2014
13.01
 6,620 13.12 13.27 13.01 4,000 2,310 0.1
04/12/2014
13.12
 39,100 12.93 13.38 12.93 50,100 11,080 1.3
03/12/2014
12.93
 27,020 13.08 13.08 12.89 1,000 7,370 -0.2
02/12/2014
13.08
 16,810 13.04 13.34 12.78 250 0 0.0
01/12/2014
13.04
 83,760 13.19 13.19 12.45 630 0 0.0
28/11/2014
13.19
 105,560 13.79 13.79 13.19 0 36,990 -1.3
27/11/2014
13.79
 52,660 13.87 13.98 13.72 0 20,720 -0.8
26/11/2014
13.87
 19,910 13.94 14.05 13.87 4,000 0 0.1
25/11/2014
13.94
 51,580 13.98 14.13 13.87 5,000 2,500 0.1
24/11/2014
13.98
 68,320 14.05 14.20 13.90 5,000 44,200 -1.5
21/11/2014
14.05
 47,880 14.05 14.13 13.98 5,600 27,430 -0.8
20/11/2014
14.05
 40,860 14.02 14.05 13.98 0 0 0
19/11/2014
14.02
 30,160 14.09 14.09 13.98 0 0 0
18/11/2014
14.09
 67,150 14.13 14.20 14.02 7,000 0 0.3
17/11/2014
14.13
 43,840 14.02 14.13 14.02 7,000 0 0.3
14/11/2014
14.02
 32,050 14.05 14.05 13.98 5,000 0 0.2
13/11/2014
14.05
 38,020 14.16 14.16 14.05 5,000 0 0.2
12/11/2014
14.16
 46,340 14.16 14.24 14.13 0 0 0
11/11/2014
14.16
 68,270 14.13 14.24 14.05 0 11,360 -0.4
10/11/2014
14.13
 28,840 14.16 14.16 14.05 120 0 0.0
07/11/2014
14.16
 23,050 14.20 14.20 14.09 0 1,000 -0.0
06/11/2014
14.20
 39,460 14.16 14.20 14.02 0 1,210 -0.0
05/11/2014
14.16
 62,490 14.09 14.20 13.90 3,000 0 0.1
04/11/2014
14.09
 73,300 14.13 14.13 13.98 13,500 0 0.5
03/11/2014
14.13
 49,200 14.02 14.20 14.02 0 0 0
31/10/2014
14.02
 19,580 13.94 14.16 13.75 0 0 0
30/10/2014
13.94
 48,090 14.05 14.13 13.94 4,250 0 0.2
29/10/2014
14.05
 89,860 13.79 14.13 13.79 260 0 0.0
28/10/2014
13.79
 21,830 13.79 13.83 13.64 0 0 0
27/10/2014
13.79
 10,480 13.90 13.90 13.53 0 0 0
24/10/2014
13.90
 29,760 13.83 13.90 13.72 0 0 0
23/10/2014
13.83
 129,680 13.79 13.94 13.72 0 0 0
22/10/2014
13.79
 41,970 13.90 13.94 13.68 0 0 0
21/10/2014
13.90
 26,900 13.94 14.02 13.68 0 0 0
20/10/2014
13.94
 18,750 13.75 14.13 13.45 1,610 0 0.1
17/10/2014
13.75
 122,180 13.83 13.90 13.42 0 0 0
16/10/2014
13.83
 99,020 14.13 14.31 13.83 500 0 0.0
15/10/2014
14.13
 80,490 14.20 14.28 14.02 340 0 0.0
14/10/2014
14.20
 75,570 14.46 14.46 14.20 500 0 0.0
13/10/2014
14.46
 27,510 14.43 14.54 14.39 0 4,000 -0.2
10/10/2014
14.43
 28,020 14.39 14.50 14.31 940 5,120 -0.2
09/10/2014
14.39
 259,190 14.39 14.73 14.35 0 49,230 -1.9
08/10/2014
14.39
 56,640 14.39 14.46 14.31 4,120 0 0.2
07/10/2014
14.39
 94,470 14.43 14.54 14.28 0 5,000 -0.2
06/10/2014
14.43
 77,790 14.28 14.54 14.28 1,000 1,670 -0.0
03/10/2014
14.28
 66,370 14.39 14.39 14.24 840 0 0.0
02/10/2014
14.39
 37,110 14.43 14.54 14.28 0 0 0
01/10/2014
14.43
 90,450 14.35 14.50 14.28 200,000 0 7.6
30/09/2014
14.35
 42,230 14.35 14.43 14.28 5,000 0 0.2
29/09/2014
14.35
 107,400 14.31 14.50 14.28 17,630 0 0.7
26/09/2014
14.31
 53,660 14.28 14.54 14.24 27,180 500 1.0
25/09/2014
14.28
 117,320 14.20 14.35 14.13 50,180 0 1.9
24/09/2014
14.20
 111,430 14.20 14.31 14.13 234,930 157,000 3.0
23/09/2014
14.20
 76,390 14.02 14.35 14.02 31,710 0 1.2
22/09/2014
14.02
 56,890 14.05 14.13 13.98 198,890 0 7.5
19/09/2014
14.05
 76,390 14.13 14.28 14.02 12,800 0 0.5
18/09/2014
14.13
 70,190 14.39 14.54 14.02 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |