CTCP CNG Việt Nam (cng)

30.15
-0.15
(-0.50%)
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)
03/10/2013
9.73
 62,240 9.81 9.81 9.68 0 0 0
02/10/2013
9.81
 48,840 9.60 9.81 9.60 10,970 0 0.4
01/10/2013
9.60
 31,190 9.65 9.68 9.60 606,800 604,800 0.1
30/09/2013
9.65
 30,180 9.65 9.73 9.57 0 0 0
27/09/2013
9.65
 40,040 9.68 9.71 9.57 2,500 0 0.1
26/09/2013
9.68
 29,330 9.76 9.81 9.63 2,000 0 0.1
25/09/2013
9.76
 16,660 9.63 9.81 9.63 0 500 -0.0
24/09/2013
9.63
 34,500 9.36 9.65 9.36 0 0 0
23/09/2013
9.36
 8,620 9.36 9.41 9.33 500 0 0.0
20/09/2013
9.36
 10,500 9.36 9.38 9.33 500 0 0.0
19/09/2013
9.36
 22,570 9.30 9.54 9.30 3,320 1,600 0.1
18/09/2013
9.30
 16,150 9.41 9.41 9.30 0 0 0
17/09/2013
9.41
 21,620 9.41 9.41 9.30 0 70 -0.0
16/09/2013
9.41
 6,430 9.38 9.52 9.30 0 0 0
13/09/2013
9.38
 17,980 9.33 9.41 9.36 4,400 2,300 0.1
12/09/2013
9.33
 12,570 9.41 9.41 9.25 0 520 -0.0
11/09/2013
9.41
 18,040 9.65 9.68 9.38 500 2,500 -0.1
10/09/2013
9.65
 57,360 9.68 9.68 9.41 0 6,000 -0.2
09/09/2013
9.68
 17,900 9.87 9.87 9.44 0 3,000 -0.1
06/09/2013
9.87
 16,470 9.87 9.95 9.79 330 100 0.0
05/09/2013
9.87
 14,800 9.71 9.95 9.68 0 0 0
04/09/2013
9.71
 9,020 9.63 9.71 9.54 1,000 0 0.0
03/09/2013
9.63
 14,320 9.73 9.76 9.63 300 0 0.0
30/08/2013
9.73
 49,260 9.71 9.73 9.60 20 5,000 -0.2
29/08/2013
9.71
 17,840 9.73 9.92 9.63 1,030 0 0.0
28/08/2013
9.73
 19,780 9.84 9.89 9.52 0 0 0
27/08/2013
9.84
 50,120 10.03 10.03 9.81 0 0 0
26/08/2013
10.03
 49,920 10.03 10.03 9.76 2,700 0 0.1
23/08/2013
10.03
 68,170 9.95 10.16 9.81 20 0 0.0
22/08/2013
9.95
 91,580 9.89 10.11 9.87 2,000 3,000 -0.0
21/08/2013
9.89
 94,510 9.76 9.95 9.68 3,000 0 0.1
20/08/2013
9.76
 137,220 9.41 9.89 9.38 0 0 0
19/08/2013
9.41
 55,050 9.28 9.41 9.28 3,000 0 0.1
16/08/2013
9.28
 29,670 9.33 9.41 9.25 0 10,000 -0.3
15/08/2013
9.33
 17,000 9.22 9.33 9.22 0 1,000 -0.0
14/08/2013
9.22
 27,210 9.14 9.22 9.11 0 5,600 -0.2
13/08/2013
9.14
 19,230 9.20 9.28 9.14 0 3,330 -0.1
12/08/2013
9.20
 36,360 9.22 9.28 9.14 4,500 1,000 0.1
09/08/2013
9.22
 85,010 9.14 9.28 9.06 0 0 0
08/08/2013
9.14
 13,080 9.22 9.28 9.03 100 50 0.0
07/08/2013
9.22
 52,890 9.38 9.41 9.14 4,060 1,000 0.1
06/08/2013
9.38
 107,540 8.98 9.46 8.87 17,790 1,000 0.6
05/08/2013
8.98
 27,310 8.95 9.14 8.95 10 0 0.0
02/08/2013
8.95
 22,160 8.76 9.01 8.87 9,000 0 0.3
01/08/2013
8.76
 27,970 8.82 8.98 8.76 0 530 -0.0
31/07/2013
8.82
 13,680 8.82 8.82 8.47 0 0 0
30/07/2013
8.82
 11,250 8.66 8.87 8.50 0 800 -0.0
29/07/2013
8.66
 32,420 8.47 8.79 8.55 2,000 0 0.1
26/07/2013
8.47
 20,740 8.42 8.60 8.39 5,000 0 0.2
25/07/2013
8.42
 14,390 8.42 8.47 8.25 590 0 0.0
24/07/2013
8.42
 17,540 8.50 8.50 8.20 2,000 0 0.1
23/07/2013
8.50
 21,210 8.47 8.58 8.47 2,410 0 0.1
22/07/2013
8.47
 19,870 8.85 8.85 8.47 500 10 0.0
19/07/2013
8.85
 53,570 8.79 8.87 8.66 2,000 0 0.1
18/07/2013
8.79
 59,670 8.60 8.87 8.68 300 500 -0.0
17/07/2013
8.60
 166,980 8.20 8.60 8.28 10 20,000 -0.6
16/07/2013
8.20
 30,090 8.15 8.25 8.09 500 0 0.0
15/07/2013
8.15
 16,830 8.20 8.33 8.12 3,190 0 0.1
12/07/2013
8.20
 10,720 8.17 8.28 8.09 7,010 0 0.2
11/07/2013
8.17
 6,310 7.96 8.17 7.99 0 0 0
10/07/2013
7.96
 13,930 8.20 8.20 7.96 0 0 0
09/07/2013
8.20
 3,460 8.31 8.31 7.99 0 0 0
08/07/2013
8.31
 18,370 8.33 8.39 8.17 2,160 0 0.1
05/07/2013
8.33
 68,240 8.17 8.47 8.17 840 10 0.0
04/07/2013
8.17
 63,120 7.90 8.28 7.88 5,600 0 0.2
03/07/2013
7.90
 18,260 7.90 8.01 7.90 3,000 0 0.1
02/07/2013
7.90
 15,270 7.88 7.90 7.77 10,000 0 0.3
01/07/2013
7.88
 33,240 7.80 7.90 7.58 14,790 100 0.4
28/06/2013
7.80
 53,210 7.77 7.82 7.42 0 0 0
27/06/2013
7.77
 4,600 7.47 7.77 7.47 10 0 0.0
26/06/2013
7.47
 22,110 7.45 7.50 7.45 0 0 0
25/06/2013
7.45
 60,780 7.61 7.61 7.45 17,200 0 0.5
24/06/2013
7.61
 8,270 7.74 7.74 7.61 0 0 0
21/06/2013
7.74
 27,690 7.66 7.74 7.53 0 20,000 -0.6
20/06/2013
7.66
 7,940 7.77 7.77 7.66 0 0 0
19/06/2013
7.77
 5,050 7.64 7.77 7.66 0 0 0
18/06/2013
7.64
 31,790 7.66 7.80 7.61 0 15,000 -0.4
17/06/2013
7.66
 23,730 7.80 7.90 7.66 0 22,800 -0.6
14/06/2013
7.80
 15,080 7.80 7.90 7.74 1,000 3,180 -0.1
13/06/2013
7.80
 38,520 7.80 7.85 7.74 1,000 0 0.0
12/06/2013
7.80
 21,670 7.77 7.80 7.74 0 0 0
11/06/2013
7.77
 23,000 7.80 7.80 7.74 0 290 -0.0
10/06/2013
7.80
 22,540 7.80 7.80 7.69 0 0 0
07/06/2013
7.80
 10,160 7.90 7.90 7.80 900 0 0.0
06/06/2013
7.90
 10,850 7.88 7.90 7.80 0 0 0
05/06/2013
7.88
 8,190 7.69 7.93 7.72 0 0 0
04/06/2013
7.69
 44,420 7.80 7.82 7.66 0 0 0
03/06/2013
7.80
 46,110 7.93 8.07 7.80 800 40,000 -1.1
31/05/2013
7.93
 37,720 8.07 8.09 7.85 0 20,000 -0.6
30/05/2013: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2013
8.07
 46,020 7.90 8.07 7.96 0 0 0
29/05/2013
7.90
 81,980 7.88 8.06 7.90 0 40,000 -1.2
28/05/2013
7.88
 93,240 7.90 7.93 7.83 0 23,000 -0.7
27/05/2013
7.90
 77,670 7.93 8.06 7.83 100 37,000 -1.1
24/05/2013
7.93
 47,320 7.96 8.06 7.93 0 20,000 -0.6
23/05/2013
7.96
 30,620 8.03 8.08 7.96 0 20,000 -0.6
22/05/2013
8.03
 42,670 7.80 8.11 7.93 0 0 0
21/05/2013
7.80
 17,780 7.75 7.88 7.80 0 10 -0.0
20/05/2013
7.75
 22,280 7.60 7.80 7.65 0 0 0
17/05/2013
7.60
 19,920 7.67 7.67 7.60 0 0 0
16/05/2013
7.67
 14,460 7.65 7.78 7.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |