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)
16/09/2014
14.61
 106,600 14.80 14.80 14.39 0 0 0
15/09/2014
14.80
 400,150 14.58 14.91 14.61 0 0 0
12/09/2014
14.58
 227,420 14.24 14.58 14.09 68,480 12,000 2.2
11/09/2014
14.24
 139,640 14.20 14.39 14.05 76,050 3,930 2.7
10/09/2014
14.20
 88,910 14.20 14.35 13.94 26,370 4,000 0.8
09/09/2014
14.20
 170,080 14.84 14.84 14.20 500 0 0.0
08/09/2014
14.84
 203,940 14.95 15.21 14.84 12,980 0 0.5
05/09/2014
14.95
 127,130 14.84 14.95 14.76 14,800 0 0.6
04/09/2014
14.84
 161,030 15.25 15.25 14.80 1,000 0 0.0
03/09/2014
15.25
 222,300 15.40 15.66 15.17 93,000 30 3.8
29/08/2014
15.40
 239,940 15.02 15.40 14.95 110,000 170 4.5
28/08/2014
15.02
 227,310 14.61 15.62 14.58 47,600 3,000 1.8
27/08/2014
14.61
 165,080 14.84 14.87 14.54 0 0 0
26/08/2014
14.84
 230,870 14.87 15.10 14.69 2,400 0 0.1
25/08/2014
14.87
 509,070 14.58 15.02 14.73 131,500 20,000 4.4
22/08/2014
14.58
 228,070 14.43 14.95 14.58 1,000 0 0.0
21/08/2014
14.43
 285,260 13.94 14.58 14.02 100 0 0.0
20/08/2014
13.94
 112,330 13.83 14.20 13.75 0 0 0
19/08/2014
13.83
 63,270 14.02 14.20 13.83 1,000 300 0.0
18/08/2014
14.02
 112,840 13.60 14.05 13.64 8,000 800 0.3
15/08/2014
13.60
 99,990 13.53 13.72 13.45 1,600 34,620 -1.2
14/08/2014
13.53
 34,480 13.53 13.64 13.45 1,300 360 0.0
13/08/2014
13.53
 52,220 13.64 13.72 13.45 1,800 3,100 -0.0
12/08/2014
13.64
 43,000 13.64 13.83 13.45 500 20,240 -0.7
11/08/2014
13.64
 65,290 13.90 13.90 13.45 960 20,000 -0.7
08/08/2014
13.90
 6,880 13.90 13.98 13.57 0 1,010 -0.0
07/08/2014
13.90
 15,630 13.87 14.09 13.83 0 0 0
06/08/2014
13.87
 14,350 13.87 14.16 13.75 0 200 -0.0
05/08/2014
13.87
 39,820 13.90 14.16 13.64 0 18,420 -0.7
04/08/2014
13.90
 35,120 13.57 14.02 13.60 0 12,090 -0.4
01/08/2014
13.57
 30,150 13.60 13.68 13.45 300 0 0.0
31/07/2014
13.60
 22,360 13.68 13.75 13.53 0 1,100 -0.0
30/07/2014
13.68
 7,720 13.79 13.79 13.68 0 0 0
29/07/2014
13.79
 2,950 13.64 14.13 13.42 0 10 -0.0
28/07/2014
13.64
 10,530 13.90 14.02 13.64 0 0 0
25/07/2014
13.90
 61,080 14.02 14.24 13.87 3,310 2,500 0.0
24/07/2014
14.02
 25,500 14.02 14.05 13.98 100 2,500 -0.1
23/07/2014
14.02
 27,830 14.02 14.05 13.98 2,000 0 0.1
22/07/2014
14.02
 21,810 13.94 14.02 13.94 10,700 0 0.4
21/07/2014
13.94
 35,550 14.05 14.24 13.94 0 0 0
18/07/2014
14.05
 127,540 14.24 14.24 13.94 50,000 48,000 0.1
17/07/2014
14.24
 34,200 14.28 14.28 13.87 0 6,100 -0.2
16/07/2014
14.28
 81,790 14.28 14.39 14.20 6,200 0 0.2
15/07/2014
14.28
 58,420 14.24 14.43 14.28 2,000 10,900 -0.3
14/07/2014
14.24
 13,270 14.20 14.50 14.20 1,670 0 0.1
11/07/2014
14.20
 20,820 14.24 14.54 14.13 0 980 -0.0
10/07/2014
14.24
 73,190 14.50 14.50 14.16 0 1,550 -0.1
09/07/2014
14.50
 59,200 14.46 14.61 14.46 11,100 420 0.4
08/07/2014
14.46
 151,530 14.28 14.54 14.24 36,000 50 1.4
07/07/2014
14.28
 112,490 13.83 14.39 13.79 22,000 3,000 0.7
04/07/2014
13.83
 18,110 13.83 13.83 13.75 4,310 0 0.2
03/07/2014
13.83
 10,640 13.98 14.13 13.01 0 0 0
02/07/2014
13.98
 6,680 13.79 14.13 13.90 2,920 1,000 0.1
01/07/2014
13.79
 11,140 13.49 14.20 13.49 0 100 -0.0
30/06/2014
13.49
 41,380 13.94 13.94 13.45 1,300 0 0.0
27/06/2014
13.94
 16,240 13.94 14.02 13.90 1,400 500 0.0
26/06/2014
13.94
 33,220 13.79 13.94 13.79 21,750 3,070 0.7
25/06/2014
13.79
 20,880 13.79 13.79 13.72 0 0 0
24/06/2014
13.79
 7,830 13.90 13.90 13.79 0 0 0
23/06/2014
13.90
 240 13.98 13.98 13.90 0 0 0
20/06/2014
13.98
 6,530 13.98 14.02 13.94 0 0 0
19/06/2014
13.98
 4,400 14.05 14.05 13.83 0 0 0
18/06/2014
14.05
 10,870 13.98 14.05 13.94 0 0 0
17/06/2014
13.98
 15,690 14.16 14.16 13.94 0 0 0
16/06/2014
14.16
 12,220 14.02 14.16 13.98 1,310 0 0.0
13/06/2014
14.02
 33,400 13.98 14.20 13.94 0 0 0
12/06/2014
13.98
 15,780 14.05 14.05 13.98 4,100 0 0.2
11/06/2014
14.05
 11,860 14.02 14.20 13.90 2,770 1,680 0.0
10/06/2014
14.02
 8,110 14.09 14.28 14.02 0 420 -0.0
09/06/2014
14.09
 10,600 14.35 14.35 13.98 3,840 0 0.1
06/06/2014: Cổ tức tiền mặt tỉ lệ: 20%
06/06/2014
14.35
 20,340 13.83 14.54 13.83 12,550 0 0.5
05/06/2014
13.83
 6,710 13.83 13.83 13.65 0 5,000 -0.2
04/06/2014
13.83
 4,670 13.93 14.15 13.72 700 0 0.0
03/06/2014
13.93
 9,490 13.83 14.01 13.83 0 0 0
02/06/2014
13.83
 44,140 13.65 14.01 13.79 20,500 0 0.8
30/05/2014
13.65
 19,640 13.83 13.83 13.65 7,400 0 0.3
29/05/2014
13.83
 14,720 13.79 14.15 13.76 0 1,000 -0.0
28/05/2014
13.79
 4,990 13.83 13.97 13.69 30 0 0.0
27/05/2014
13.83
 12,180 13.65 14.01 13.69 0 0 0
26/05/2014
13.65
 3,480 13.65 13.79 13.65 0 0 0
23/05/2014
13.65
 2,920 14.01 14.15 13.65 1,000 0 0.0
22/05/2014
14.01
 24,140 14.01 14.15 13.83 20,400 1,175,723 -45.6
21/05/2014
14.01
 19,520 13.47 14.01 13.47 600 1,100,000 -41.8
20/05/2014
13.47
 8,750 13.30 13.76 13.15 250 0 0.0
19/05/2014
13.30
 13,990 13.30 14.15 13.30 0 0 0
16/05/2014
13.30
 2,830 12.98 13.30 12.80 20 1,100,000 -40.3
15/05/2014
12.98
 21,810 13.37 13.47 12.98 8,300 908,876 -34.0
14/05/2014
13.37
 24,510 12.84 13.44 12.91 6,010 0 0.2
13/05/2014
12.84
 17,770 13.12 13.44 12.76 10 0 0.0
12/05/2014
13.12
 53,170 13.79 13.93 12.87 1,690 0 0.1
09/05/2014
13.79
 21,500 13.19 13.83 12.94 30 0 0.0
08/05/2014
13.19
 123,920 14.18 14.18 13.19 0 0 0
07/05/2014
14.18
 4,660 14.18 14.68 14.04 0 0 0
06/05/2014
14.18
 24,850 14.82 14.93 13.79 900 900,000 -35.0
05/05/2014
14.82
 13,760 15.35 15.35 14.36 0 4,260 -0.2
29/04/2014
15.35
 29,220 15.25 15.60 15.07 0 0 0
28/04/2014
15.25
 26,600 15.07 15.25 15.07 2,000 0 0.1
25/04/2014
15.07
 1,430 15.07 15.60 14.93 0 0 0
24/04/2014
15.07
 14,860 15.03 15.10 14.89 0 0 0
23/04/2014
15.03
 21,020 14.96 15.03 14.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |