CTCP CNG Việt Nam (cng)

19
0.05
(0.26%)
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
(2026-09-07) 		-0.50 -2.29% 50,300 -100 0.0
19
22.35
19
2 tháng
(2026-08-06) 		0.30 1.43% 154,300 600 0.0
19
22.35
19
3 tháng
(2026-07-07) 		0.80 3.90% 382,700 -45,000 -0.8
18.30
22.35
19
6 tháng
(2026-04-08) 		-3.70 -14.80% 1,068,900 -41,300 -0.8
18.30
25.20
19
12 tháng
(2025-10-10) 		-5.65 -20.96% 4,886,700 -73,500 -1.6
18.30
28.45
19
24 tháng
(2024-10-15) 		-10.77 -33.59% 32,945,600 -408,010 -12.0
18.30
32.36
19
36 tháng
(2023-10-23) 		-5.72 -21.16% 112,183,600 -3,951,671 -125.6
18.30
36.33
19
60 tháng
(2021-11-01) 		-1.15 -5.11% 216,464,300 -1,714,421 -57.9
13.11
36.33
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2015
11.49
 9,020 11.45 11.57 11.45 900 2,000 0.0
13/08/2015
11.49
 7,120 11.57 11.57 11.49 4,000 0 0.1
12/08/2015
11.57
 2,970 11.68 11.68 11.57 2,100 0 0.1
11/08/2015
11.53
 10,050 11.60 11.60 11.53 2,000 0 0.1
10/08/2015
11.57
 15,500 11.60 11.60 11.57 3,000 0 0.1
07/08/2015
11.64
 3,070 11.76 11.76 11.60 10 0 0.0
06/08/2015
11.64
 5,810 11.64 11.64 11.60 0 0 0
05/08/2015
11.64
 1,410 11.64 11.68 11.53 0 0 0
04/08/2015
11.64
 20 11.57 11.64 11.57 157,000 157,000 0
03/08/2015
11.64
 33,500 11.57 11.64 11.53 9,800 0 0.3
31/07/2015
11.57
 18,680 11.68 11.84 11.57 0 9,200 -0.3
30/07/2015
11.64
 15,880 11.57 11.64 11.53 0 500 0.0
29/07/2015
11.57
 8,710 11.64 11.64 11.53 1,000 0 0.0
28/07/2015
11.64
 4,290 11.64 11.64 11.64 0 0 0
27/07/2015
11.64
 20,360 11.64 11.68 11.64 0 0 0
24/07/2015
11.64
 9,940 11.64 11.64 11.49 0 500 0.0
23/07/2015
11.64
 26,220 11.57 11.64 11.45 0 25,000 -0.7
22/07/2015
11.57
 28,630 11.57 11.57 11.41 0 0 0
21/07/2015
11.64
 31,420 11.57 11.76 11.57 0 0 0
20/07/2015
11.57
 22,620 11.57 11.57 11.45 500 0 0.0
17/07/2015
11.60
 15,180 11.64 11.64 11.53 2,000 0 0.1
16/07/2015
11.64
 10,860 11.64 11.64 11.49 0 0 0
15/07/2015
11.64
 12,590 11.49 11.64 11.49 0 0 0
14/07/2015
11.64
 25,180 11.72 11.72 11.45 1,010 0 0.0
13/07/2015
11.68
 51,560 11.64 11.72 11.60 10 5,400 -0.2
10/07/2015
11.60
 310 11.60 11.60 11.60 0 0 0
09/07/2015
11.64
 640 11.49 11.64 11.49 0 0 0
08/07/2015
11.64
 23,270 11.57 11.76 11.57 0 1,000 0.0
07/07/2015
11.57
 28,360 11.37 11.60 11.33 0 600 0.0
06/07/2015
11.33
 23,140 11.25 11.37 11.25 0 7,000 -0.2
03/07/2015
11.25
 65,260 11.33 11.37 11.25 1,370 0 0.0
02/07/2015
11.25
 20,030 11.33 11.33 11.25 0 0 0
01/07/2015
11.29
 10,800 11.33 11.33 11.22 0 0 0
30/06/2015
11.29
 14,140 11.25 11.29 11.18 500 5,390 -0.1
29/06/2015
11.25
 39,520 11.37 11.37 11.22 0 5,460 -0.2
26/06/2015
11.33
 19,380 11.41 11.45 11.33 8,310 12,120 -0.1
25/06/2015
11.45
 4,510 11.49 11.49 11.37 3,380 0 0.1
24/06/2015
11.41
 13,820 11.57 11.57 11.33 1,500 9,030 -0.2
23/06/2015
11.49
 11,640 11.49 11.49 11.33 2,400 2,610 0.0
22/06/2015: Cổ tức tiền mặt tỉ lệ: 15%
22/06/2015
11.49
 37,610 11.64 11.64 11.33 500 18,390 -0.5
19/06/2015
11.37
 55,680 11.30 11.37 11.26 5,100 32,000 -0.8
18/06/2015
11.30
 6,570 11.30 11.33 11.30 0 2,700 -0.1
17/06/2015
11.33
 17,680 11.22 11.33 11.19 0 14,000 -0.4
16/06/2015
11.26
 24,740 11.33 11.33 11.26 0 19,610 -0.6
15/06/2015
11.30
 48,160 11.11 11.33 11.11 2,500 25,950 -0.7
12/06/2015
11.11
 88,190 11.37 11.37 11.11 0 54,640 -1.7
11/06/2015
11.33
 26,410 11.22 11.41 11.19 0 19,000 -0.6
10/06/2015
11.22
 9,920 11.45 11.59 11.22 0 0 0
09/06/2015
11.26
 6,110 11.33 11.33 11.19 0 0 0
08/06/2015
11.11
 46,410 11.22 11.37 11.08 0 33,500 -1.0
05/06/2015
11.08
 19,660 11.22 11.22 11.08 2,000 16,580 -0.4
04/06/2015
11.08
 50,900 11.26 11.26 11.08 0 35,800 -1.1
03/06/2015
11.08
 7,480 11.11 11.26 11.08 0 6,750 -0.2
02/06/2015
11.15
 10,420 11.22 11.26 11.00 0 2,800 -0.1
01/06/2015
11.08
 24,860 11.11 11.11 10.93 0 19,700 -0.6
29/05/2015
11.15
 5,240 11.52 11.52 11.08 0 3,660 -0.1
28/05/2015
11.26
 11,310 11.45 11.45 11.19 0 4,100 -0.1
27/05/2015
11.22
 23,670 11.48 11.48 11.15 9,980 19,020 -0.3
26/05/2015
11.22
 3,220 11.45 11.45 11.15 1,000 1,510 0.0
25/05/2015
11.15
 22,320 11.15 11.41 11.08 0 16,020 -0.5
22/05/2015
11.15
 9,790 11.41 11.41 11.08 0 7,140 -0.2
21/05/2015
11.11
 26,610 11.26 11.45 11.08 1,000 12,360 -0.3
20/05/2015
11.19
 8,870 11.52 11.52 11.15 0 8,130 -0.2
19/05/2015
11.19
 3,550 11.41 11.41 11.19 0 3,440 -0.1
18/05/2015
11.04
 6,250 11.11 11.15 11.00 0 2,200 -0.1
15/05/2015
11.08
 3,940 11.59 11.59 11.08 1,000 0 0.0
14/05/2015
11.59
 2,280 11.63 11.63 11.08 0 20 0.0
13/05/2015
11.59
 5,890 11.63 11.63 11.08 0 10 0.0
12/05/2015
11.59
 30 11.67 11.67 11.59 0 0 0
11/05/2015
11.56
 2,050 11.59 11.59 11.56 0 0 0
08/05/2015
11.70
 50 11.74 11.74 11.48 0 0 0
07/05/2015
11.63
 4,650 11.56 11.74 11.56 4,100 0 0.1
06/05/2015
11.45
 2,560 11.63 11.74 11.45 0 0 0
05/05/2015
11.63
 1,090 11.63 11.63 11.45 0 0 0
04/05/2015
11.63
 670 11.81 11.81 11.63 0 0 0
27/04/2015
11.78
 12,230 11.78 11.81 10.93 500 5,500 -0.2
24/04/2015
11.74
 120 11.74 11.78 11.74 0 0 0
23/04/2015
11.78
 20,050 11.78 11.78 11.74 20,000 0 0.6
22/04/2015
11.78
 10,130 11.74 11.78 11.74 10,110 0 0.3
21/04/2015
11.74
 9,220 11.74 11.78 11.74 4,820 0 0.2
20/04/2015
11.78
 5,220 11.78 11.81 11.74 2,180 0 0.1
17/04/2015
11.78
 72,460 11.63 11.89 11.59 19,920 66,980 -1.5
16/04/2015
11.63
 210,040 11.63 11.81 11.59 963,470 1,003,810 -1.3
15/04/2015
11.63
 67,010 11.63 11.63 11.59 114,810 127,410 -0.4
14/04/2015
11.63
 81,690 11.63 11.63 11.59 48,000 48,190 0.0
13/04/2015
11.67
 58,020 11.63 11.81 11.63 44,000 55,810 -0.4
10/04/2015
11.81
 18,370 11.78 11.81 11.45 0 14,840 -0.5
09/04/2015
11.63
 13,430 11.63 11.81 10.82 180 11,650 -0.4
08/04/2015
11.63
 4,300 11.81 11.81 11.63 0 230 0.0
07/04/2015
11.63
 2,970 11.67 11.67 11.63 0 0 0
06/04/2015
11.78
 3,620 11.85 11.85 11.45 20 1,040 0.0
03/04/2015
11.81
 3,250 11.63 12.11 11.45 2,770 90 0.1
02/04/2015
11.63
 5,800 11.45 11.63 11.26 0 2,590 -0.1
01/04/2015
11.45
 12,520 11.78 11.63 11.45 10,000 890 0.3
31/03/2015
11.59
 2,370 11.78 11.78 11.59 0 770 0.0
30/03/2015
11.63
 70 11.78 11.78 11.63 0 30 0.0
27/03/2015
11.78
 6,470 11.81 11.81 11.78 0 6,430 -0.2
26/03/2015
11.78
 710 11.78 11.78 11.78 0 0 0
25/03/2015
11.78
 230 11.81 11.81 11.78 34,000 0 1.1
24/03/2015
11.81
 35,460 11.81 11.81 11.78 34,000 0 1.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc