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)
25/05/2015
11.63
 22,320 11.63 11.90 11.55 0 16,020 -0.5
22/05/2015
11.63
 9,790 11.59 11.90 11.55 0 7,140 -0.2
21/05/2015
11.59
 26,610 11.67 11.94 11.55 1,000 12,360 -0.3
20/05/2015
11.67
 8,870 11.67 12.01 11.63 0 8,130 -0.2
19/05/2015
11.67
 3,550 11.51 11.90 11.67 0 3,440 -0.1
18/05/2015
11.51
 6,250 11.55 11.63 11.47 0 2,200 -0.1
15/05/2015
11.55
 3,940 12.09 12.09 11.55 1,000 0 0.0
14/05/2015
12.09
 2,280 12.09 12.13 11.55 0 20 -0.0
13/05/2015
12.09
 5,890 12.09 12.13 11.55 0 10 -0.0
12/05/2015
12.09
 30 12.05 12.17 12.09 0 0 0
11/05/2015
12.05
 2,050 12.21 12.21 12.05 0 0 0
08/05/2015
12.21
 50 12.13 12.24 11.98 0 0 0
07/05/2015
12.13
 4,650 11.94 12.24 12.05 4,100 0 0.1
06/05/2015
11.94
 2,560 12.13 12.24 11.94 0 0 0
05/05/2015
12.13
 1,090 12.13 12.13 11.94 0 0 0
04/05/2015
12.13
 670 12.28 12.32 12.13 0 0 0
27/04/2015
12.28
 12,230 12.24 12.32 11.40 500 5,500 -0.2
24/04/2015
12.24
 120 12.28 12.28 12.24 0 0 0
23/04/2015
12.28
 20,050 12.28 12.28 12.24 20,000 0 0.6
22/04/2015
12.28
 10,130 12.24 12.28 12.24 10,110 0 0.3
21/04/2015
12.24
 9,220 12.28 12.28 12.24 4,820 0 0.2
20/04/2015
12.28
 5,220 12.28 12.32 12.24 2,180 0 0.1
17/04/2015
12.28
 72,460 12.13 12.40 12.09 19,920 66,980 -1.5
16/04/2015
12.13
 210,040 12.13 12.32 12.09 963,470 1,003,810 -1.3
15/04/2015
12.13
 67,010 12.13 12.13 12.09 114,810 127,410 -0.4
14/04/2015
12.13
 81,690 12.17 12.17 12.09 48,000 48,190 -0.0
13/04/2015
12.17
 58,020 12.32 12.32 12.13 44,000 55,810 -0.4
10/04/2015
12.32
 18,370 12.13 12.32 11.94 0 14,840 -0.5
09/04/2015
12.13
 13,430 12.13 12.32 11.28 180 11,650 -0.4
08/04/2015
12.13
 4,300 12.13 12.32 12.13 0 230 -0.0
07/04/2015
12.13
 2,970 12.28 12.28 12.13 0 0 0
06/04/2015
12.28
 3,620 12.32 12.36 11.94 20 1,040 -0.0
03/04/2015
12.32
 3,250 12.13 12.63 11.94 2,770 90 0.1
02/04/2015
12.13
 5,800 11.94 12.13 11.74 0 2,590 -0.1
01/04/2015
11.94
 12,520 12.09 12.13 11.94 10,000 890 0.3
31/03/2015
12.09
 2,370 12.13 12.28 12.09 0 770 -0.0
30/03/2015
12.13
 70 12.28 12.28 12.13 0 30 -0.0
27/03/2015
12.28
 6,470 12.28 12.32 12.28 0 6,430 -0.2
26/03/2015
12.28
 710 12.28 12.28 12.28 0 0 0
25/03/2015
12.28
 230 12.32 12.32 12.28 34,000 0 1.1
24/03/2015
12.32
 35,460 12.32 12.32 12.28 34,000 0 1.1
23/03/2015
12.32
 41,880 12.32 12.36 12.32 37,830 0 1.2
20/03/2015
12.32
 30,980 12.32 12.36 12.32 30,970 0 1.0
19/03/2015
12.32
 65,910 12.32 12.36 12.28 65,490 0 2.1
18/03/2015
12.32
 62,250 12.36 12.36 12.28 54,990 0 1.8
17/03/2015
12.36
 16,310 12.36 12.36 12.24 15,500 0 0.5
16/03/2015
12.36
 25,770 12.40 12.40 12.32 22,630 0 0.7
13/03/2015
12.40
 4,440 12.40 12.44 12.36 3,900 0 0.1
12/03/2015
12.40
 21,640 12.32 12.44 12.32 15,000 5,000 0.3
11/03/2015
12.32
 22,960 12.32 12.36 12.32 15,000 10,000 0.2
10/03/2015
12.32
 11,880 12.32 12.36 12.32 8,100 1,000 0.2
09/03/2015
12.32
 18,840 12.32 12.40 12.28 12,290 2,000 0.3
06/03/2015
12.32
 24,070 12.28 12.32 12.28 13,000 0 0.4
05/03/2015
12.28
 23,810 12.24 12.32 12.24 15,000 0 0.5
04/03/2015
12.24
 18,650 12.24 12.32 12.24 10,630 0 0.3
03/03/2015
12.24
 8,630 12.17 12.24 12.21 2,940 0 0.1
02/03/2015
12.17
 9,850 12.17 12.24 12.17 9,730 0 0.3
27/02/2015
12.17
 26,460 12.17 12.17 12.09 17,000 0 0.5
26/02/2015
12.17
 34,600 12.09 12.17 12.05 3,000 0 0.1
25/02/2015
12.09
 24,650 12.09 12.13 12.09 11,920 0 0.4
24/02/2015
12.09
 1,930 12.13 12.24 12.09 0 0 0
13/02/2015
12.13
 6,800 12.05 12.24 12.09 5,160 0 0.2
12/02/2015
12.05
 13,600 11.90 12.05 11.90 5,200 0 0.2
11/02/2015
11.90
 36,660 11.94 12.13 11.90 25,550 0 0.8
10/02/2015
11.94
 25,290 11.86 11.98 11.90 10,040 0 0.3
09/02/2015
11.86
 11,330 11.86 12.09 11.86 64,620 59,470 0.2
06/02/2015
11.86
 3,320 11.82 12.13 11.86 47,500 44,820 0.1
05/02/2015
11.82
 64,910 11.82 11.86 11.82 57,500 27,530 0.9
04/02/2015
11.82
 71,390 11.82 11.90 11.82 44,000 38,180 0.2
03/02/2015
11.82
 33,120 11.82 11.90 11.82 16,800 0 0.5
02/02/2015
11.82
 11,560 11.74 11.90 11.82 7,000 500 0.2
30/01/2015
11.74
 89,870 11.90 11.90 11.74 68,360 0 2.1
29/01/2015
11.90
 34,290 11.90 12.09 11.86 29,500 0 0.9
28/01/2015
11.90
 18,330 11.74 12.05 11.82 17,500 0 0.5
27/01/2015
11.74
 134,930 11.82 12.05 11.36 102,280 18,000 2.6
26/01/2015: Cổ tức tiền mặt tỉ lệ: 20%
26/01/2015
11.82
 63,940 11.71 12.05 11.74 1,254,910 0 38.3
23/01/2015
11.71
 90,680 11.56 11.89 11.63 102,500 0 3.3
22/01/2015
11.56
 209,050 11.74 11.99 11.56 22,700 0 0.7
21/01/2015
11.74
 40,020 11.74 11.92 11.74 7,600 0 0.3
20/01/2015
11.74
 64,140 12.07 12.07 11.38 10,000 30,000 -0.6
19/01/2015
12.07
 80,790 12.07 12.10 11.96 10,000 0 0.3
16/01/2015
12.07
 49,870 12.07 12.21 12.03 15,000 0 0.5
15/01/2015
12.07
 90,950 11.78 12.07 11.81 500,000 0 16.3
14/01/2015
11.78
 39,420 11.74 11.81 11.60 0 0 0
13/01/2015
11.74
 135,510 11.49 11.92 11.49 0 100 -0.0
12/01/2015
11.49
 18,170 11.49 11.52 11.38 0 500 -0.0
09/01/2015
11.49
 9,430 11.38 11.49 11.45 0 0 0
08/01/2015
11.38
 17,220 11.42 11.52 11.27 1,000 0 0.0
07/01/2015
11.42
 5,180 11.27 11.45 11.27 0 0 0
06/01/2015
11.27
 33,120 11.38 11.89 10.87 5,700 9,750 -0.1
05/01/2015
11.38
 31,390 11.71 11.71 11.38 3,000 0 0.1
31/12/2014
11.71
 51,790 11.38 11.85 11.31 0 0 0
30/12/2014
11.38
 10,680 11.38 11.56 11.20 0 1,000 -0.0
29/12/2014
11.38
 10,270 11.56 11.81 11.38 0 0 0
26/12/2014
11.56
 17,650 11.56 11.71 11.38 2,000 0 0.1
25/12/2014
11.56
 11,590 11.74 11.74 11.56 3,000 0 0.1
24/12/2014
11.74
 5,740 11.74 11.81 11.49 2,000 0 0.1
23/12/2014
11.74
 42,710 11.74 11.74 11.56 1,000 1,350 -0.0
22/12/2014
11.74
 26,800 11.49 11.78 11.02 1,000,000 0 32
19/12/2014
11.49
 21,560 11.38 11.74 11.20 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |