CTCP CNG Việt Nam (cng)

30.05
-0.10
(-0.33%)

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)
28/07/2014
13.19
10,530 13.44 13.55 13.19 0 0 0
25/07/2014
13.44
61,080 13.55 13.76 13.40 3,310 2,500 0.0
24/07/2014
13.55
25,500 13.55 13.58 13.51 100 2,500 -0.1
23/07/2014
13.55
27,830 13.55 13.58 13.51 2,000 0 0.1
22/07/2014
13.55
21,810 13.48 13.55 13.48 10,700 0 0.4
21/07/2014
13.48
35,550 13.58 13.76 13.48 0 0 0
18/07/2014
13.58
127,540 13.76 13.76 13.48 50,000 48,000 0.1
17/07/2014
13.76
34,200 13.80 13.80 13.40 0 6,100 -0.2
16/07/2014
13.80
81,790 13.80 13.91 13.73 6,200 0 0.2
15/07/2014
13.80
58,420 13.76 13.95 13.80 2,000 10,900 -0.3
14/07/2014
13.76
13,270 13.73 14.02 13.73 1,670 0 0.1
11/07/2014
13.73
20,820 13.76 14.05 13.66 0 980 -0.0
10/07/2014
13.76
73,190 14.02 14.02 13.69 0 1,550 -0.1
09/07/2014
14.02
59,200 13.98 14.13 13.98 11,100 420 0.4
08/07/2014
13.98
151,530 13.80 14.05 13.76 36,000 50 1.4
07/07/2014
13.80
112,490 13.37 13.91 13.33 22,000 3,000 0.7
04/07/2014
13.37
18,110 13.37 13.37 13.30 4,310 0 0.2
03/07/2014
13.37
10,640 13.51 13.66 12.57 0 0 0
02/07/2014
13.51
6,680 13.33 13.66 13.44 2,920 1,000 0.1
01/07/2014
13.33
11,140 13.04 13.73 13.04 0 100 -0.0
30/06/2014
13.04
41,380 13.48 13.48 13.01 1,300 0 0.0
27/06/2014
13.48
16,240 13.48 13.55 13.44 1,400 500 0.0
26/06/2014
13.48
33,220 13.33 13.48 13.33 21,750 3,070 0.7
25/06/2014
13.33
20,880 13.33 13.33 13.26 0 0 0
24/06/2014
13.33
7,830 13.44 13.44 13.33 0 0 0
23/06/2014
13.44
240 13.51 13.51 13.44 0 0 0
20/06/2014
13.51
6,530 13.51 13.55 13.48 0 0 0
19/06/2014
13.51
4,400 13.58 13.58 13.37 0 0 0
18/06/2014
13.58
10,870 13.51 13.58 13.48 0 0 0
17/06/2014
13.51
15,690 13.69 13.69 13.48 0 0 0
16/06/2014
13.69
12,220 13.55 13.69 13.51 1,310 0 0.0
13/06/2014
13.55
33,400 13.51 13.73 13.48 0 0 0
12/06/2014
13.51
15,780 13.58 13.58 13.51 4,100 0 0.2
11/06/2014
13.58
11,860 13.55 13.73 13.44 2,770 1,680 0.0
10/06/2014
13.55
8,110 13.62 13.80 13.55 0 420 -0.0
09/06/2014
13.62
10,600 13.87 13.87 13.51 3,840 0 0.1
06/06/2014: Cổ tức tiền mặt tỉ lệ: 20%
06/06/2014
13.87
20,340 13.37 14.05 13.37 12,550 0 0.5
05/06/2014
13.37
6,710 13.37 13.37 13.20 0 5,000 -0.2
04/06/2014
13.37
4,670 13.47 13.68 13.26 700 0 0.0
03/06/2014
13.47
9,490 13.37 13.54 13.37 0 0 0
02/06/2014
13.37
44,140 13.20 13.54 13.33 20,500 0 0.8
30/05/2014
13.20
19,640 13.37 13.37 13.20 7,400 0 0.3
29/05/2014
13.37
14,720 13.33 13.68 13.30 0 1,000 -0.0
28/05/2014
13.33
4,990 13.37 13.50 13.23 30 0 0.0
27/05/2014
13.37
12,180 13.20 13.54 13.23 0 0 0
26/05/2014
13.20
3,480 13.20 13.33 13.20 0 0 0
23/05/2014
13.20
2,920 13.54 13.68 13.20 1,000 0 0.0
22/05/2014
13.54
24,140 13.54 13.68 13.37 20,400 1,175,723 -45.6
21/05/2014
13.54
19,520 13.02 13.54 13.02 600 1,100,000 -41.8
20/05/2014
13.02
8,750 12.85 13.30 12.72 250 0 0.0
19/05/2014
12.85
13,990 12.85 13.68 12.85 0 0 0
16/05/2014
12.85
2,830 12.54 12.85 12.37 20 1,100,000 -40.3
15/05/2014
12.54
21,810 12.92 13.02 12.54 8,300 908,876 -34.0
14/05/2014
12.92
24,510 12.41 12.99 12.48 6,010 0 0.2
13/05/2014
12.41
17,770 12.68 12.99 12.34 10 0 0.0
12/05/2014
12.68
53,170 13.33 13.47 12.44 1,690 0 0.1
09/05/2014
13.33
21,500 12.75 13.37 12.51 30 0 0.0
08/05/2014
12.75
123,920 13.71 13.71 12.75 0 0 0
07/05/2014
13.71
4,660 13.71 14.19 13.57 0 0 0
06/05/2014
13.71
24,850 14.33 14.43 13.33 900 900,000 -35.0
05/05/2014
14.33
13,760 14.84 14.84 13.88 0 4,260 -0.2
29/04/2014
14.84
29,220 14.74 15.08 14.57 0 0 0
28/04/2014
14.74
26,600 14.57 14.74 14.57 2,000 0 0.1
25/04/2014
14.57
1,430 14.57 15.08 14.43 0 0 0
24/04/2014
14.57
14,860 14.53 14.60 14.40 0 0 0
23/04/2014
14.53
21,020 14.46 14.53 14.29 0 0 0
22/04/2014
14.46
20,720 14.40 14.57 14.22 0 0 0
21/04/2014
14.40
48,210 14.84 15.08 14.40 2,000 0 0.1
18/04/2014
14.84
60,960 14.74 14.84 14.05 0 0 0
17/04/2014
14.74
3,210 14.57 15.08 14.60 0 100 -0.0
16/04/2014
14.57
97,170 14.46 14.91 14.40 0 50 -0.0
15/04/2014
14.46
55,520 15.42 15.42 14.46 0 0 0
14/04/2014
15.42
11,380 15.29 15.60 15.15 0 1,060 -0.0
11/04/2014
15.29
11,640 15.63 15.63 15.25 0 0 0
10/04/2014
15.63
56,520 15.18 15.63 15.25 0 100 -0.0
08/04/2014
15.18
45,050 15.18 15.25 15.08 0 0 0
07/04/2014
15.18
39,560 15.05 15.25 15.08 0 0 0
04/04/2014
15.05
20,990 15.15 15.18 15.05 0 0 0
03/04/2014
15.15
22,480 15.05 15.15 15.05 0 0 0
02/04/2014
15.05
55,970 14.94 15.05 14.91 0 1,050 -0.0
01/04/2014
14.94
54,400 14.98 15.18 14.84 50 50 -0
31/03/2014
14.98
71,410 14.91 14.98 14.91 0 0 0
28/03/2014
14.91
13,110 14.91 15.05 14.81 360 50 0.0
27/03/2014
14.91
58,800 14.91 15.05 14.77 700 0 0.0
26/03/2014
14.91
46,020 15.29 15.39 14.81 0 50 -0.0
25/03/2014
15.29
57,950 15.63 15.70 15.29 0 0 0
24/03/2014
15.63
94,800 15.60 15.77 15.29 0 1,000 -0.0
21/03/2014
15.60
115,340 15.60 15.60 15.29 0 600 -0.0
20/03/2014
15.60
170,150 15.77 16.01 15.39 0 10,100 -0.5
19/03/2014
15.77
162,310 15.39 15.90 15.29 50 0 0.0
18/03/2014
15.39
215,510 14.81 15.39 14.94 1,000 700 0.0
17/03/2014
14.81
70,360 15.01 15.01 14.77 0 0 0
14/03/2014
15.01
72,720 15.01 15.15 14.74 100 2,950 -0.1
13/03/2014
15.01
47,080 14.81 15.01 14.74 500 0 0.0
12/03/2014
14.81
122,970 14.46 15.01 14.60 1,610 3,380 -0.1
11/03/2014
14.46
83,580 14.46 14.60 14.40 0 0 0
10/03/2014
14.46
53,100 14.53 14.53 14.33 0 0 0
07/03/2014
14.53
89,670 14.40 14.57 14.19 100 0 0.0
06/03/2014
14.40
195,420 14.60 14.60 14.36 0 0 0
05/03/2014
14.60
81,530 14.91 15.18 14.50 990 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |