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
18.95
22.35
18.95
2 tháng
(2026-08-06) 		0.30 1.43% 154,300 600 0.0
18.95
22.35
18.95
3 tháng
(2026-07-07) 		0.80 3.90% 382,700 -45,000 -0.8
18.30
22.35
18.95
6 tháng
(2026-04-08) 		-3.70 -14.80% 1,068,900 -41,300 -0.8
18.30
25.20
18.95
12 tháng
(2025-10-10) 		-5.65 -20.96% 4,886,700 -73,500 -1.6
18.30
28.45
18.95
24 tháng
(2024-10-15) 		-10.77 -33.59% 32,945,600 -408,010 -12.0
18.30
32.36
18.95
36 tháng
(2023-10-23) 		-5.72 -21.16% 112,183,600 -3,951,671 -125.6
18.30
36.33
18.95
60 tháng
(2021-11-01) 		-1.15 -5.11% 216,464,300 -1,714,421 -57.9
13.11
36.33
18.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2026
25.70
 25,800 26.60 26.60 25.50 4,300 300 0.1
08/01/2026
26.50
 84,600 26.15 26.90 26.05 2,200 0 0.1
07/01/2026
25.75
 76,200 25 26 24.80 0 0 0
06/01/2026
25
 33,000 24.40 25.10 24 0 0 0
05/01/2026
24.45
 26,200 24.50 25.45 24.40 1,100 500 0.0
31/12/2025
24.45
 44,400 24.55 24.55 24 0 0 0
30/12/2025
24.70
 92,400 24.50 24.70 24 0 0 0
29/12/2025
24.90
 26,400 23.50 25 23.50 500 0 0.0
26/12/2025
23.70
 4,000 23.90 23.90 23.70 0 0 0
25/12/2025
23.90
 34,700 24.05 24.10 23.85 0 800 0.0
24/12/2025
24.20
 6,500 24.15 24.20 24 200 300 0.0
23/12/2025
24.15
 22,000 24.35 24.40 24.15 0 0 0
22/12/2025
24.50
 6,900 24.60 24.60 24.15 0 0 0
19/12/2025
24.60
 2,700 24.50 24.95 24.45 0 500 0.0
18/12/2025
24.50
 1,700 24.40 24.50 24.40 0 0 0
17/12/2025
24.50
 2,500 24.75 24.75 24.50 0 300 0.0
16/12/2025
24.85
 17,800 24.50 24.85 24.15 0 4,400 -0.1
15/12/2025
24.50
 3,900 24.95 25 24.50 100 0 0.0
12/12/2025
24.80
 9,000 24.70 24.95 24.50 0 0 0
11/12/2025
24.70
 5,600 24.85 24.85 24.70 0 0 0
10/12/2025
24.85
 2,100 24.70 25 24.70 100 400 0.0
09/12/2025
24.90
 17,000 25 25 24.80 200 100 0.0
08/12/2025
24.95
 4,500 25.15 25.15 24.95 0 0 0
05/12/2025
25.15
 5,200 24.95 25.20 24.95 0 200 0.0
04/12/2025
24.95
 9,500 25.45 25.50 24.90 5,000 0 0.1
03/12/2025
24.90
 15,600 24.95 25 24.90 1,700 0 0.0
02/12/2025
24.90
 20,800 25.10 25.10 24.90 100 0 0.0
01/12/2025
25
 8,700 25 25.30 24.90 0 0 0
28/11/2025
25.05
 21,900 25 25.15 24.90 200 300 0.0
27/11/2025
25.15
 25,700 25.50 25.70 25.10 4,600 0 0.1
26/11/2025
25.10
 14,000 25.20 25.20 24.90 0 0 0
25/11/2025
25.20
 20,600 25.40 25.90 25.10 1,700 600 0.0
24/11/2025
26
 38,100 25.25 26.70 25.10 7,200 0 0.2
21/11/2025
25.20
 10,000 25.35 25.35 25 0 0 0
20/11/2025
25.40
 9,400 25 25.90 25 600 800 0.0
19/11/2025
25.25
 8,300 25.75 25.75 25 0 100 0.0
18/11/2025
25.75
 14,100 26 26 23.95 0 0 0
17/11/2025
25.70
 5,600 25.55 25.70 25.50 0 0 0
14/11/2025
25.60
 4,600 25.70 26.10 25.40 100 0 0.0
13/11/2025
25.60
 13,700 25.40 25.85 25.40 0 0 0
12/11/2025
25.45
 10,200 25.20 25.50 25.20 0 0 0
11/11/2025
25.20
 20,200 25.05 25.20 25 0 0 0
10/11/2025
25
 8,300 25.10 25.10 25 0 0 0
07/11/2025
25.05
 18,500 26 26 25.05 0 0 0
06/11/2025
25.85
 14,100 26.15 26.15 25.85 0 100 0.0
05/11/2025
26.15
 62,600 25.80 26.20 25.80 0 0 0
04/11/2025
25.80
 38,800 25.85 25.90 25.55 0 0 0
03/11/2025
26
 10,000 25.80 26 25.80 0 0 0
31/10/2025
26.10
 56,500 26.20 26.80 25.75 100 0 0.0
30/10/2025
26
 21,000 26.20 26.20 25.85 0 0 0
29/10/2025
26.20
 8,900 25.95 26.30 24.40 100 0 0.0
28/10/2025
25.95
 6,600 26 26 25.95 0 0 0
27/10/2025
26
 7,500 26.10 26.10 25.95 0 0 0
24/10/2025
26.10
 11,500 26.10 26.30 26 0 0 0
23/10/2025
26.10
 2,300 26.35 26.35 26 600 0 0.0
22/10/2025
26.40
 44,100 26 26.40 25.95 0 0 0
21/10/2025
26
 91,900 26.15 26.15 25.95 0 3,200 -0.1
20/10/2025
26.15
 17,600 26.30 26.40 26.15 0 1,100 0.0
17/10/2025
26.30
 9,300 26.30 26.65 26.05 0 2,700 -0.1
16/10/2025
26.30
 7,900 26.85 26.85 26.05 0 100 0.0
15/10/2025
26.85
 35,000 26.65 26.85 26.40 100 0 0.0
14/10/2025
26.65
 22,000 26.80 26.80 26.60 0 0 0
13/10/2025
26.80
 23,200 26.95 26.95 26.80 0 600 0.0
10/10/2025
26.95
 30,400 26.90 27.10 26.80 2,400 800 0.0
09/10/2025
26.90
 15,000 26.90 26.90 26.90 0 0 0
08/10/2025
26.90
 10,000 27.05 27.05 26.80 0 0 0
07/10/2025
26.95
 23,300 27 27.20 26.95 0 0 0
06/10/2025
27
 20,900 26.90 27.40 26.80 0 400 0.0
03/10/2025
26.90
 15,900 26.70 27.05 26.70 0 0 0
02/10/2025
26.90
 3,400 26.90 27 26.90 0 0 0
01/10/2025
27.10
 28,200 27 27.10 27 0 0 0
30/09/2025
27
 22,200 27.20 27.20 26.80 0 0 0
29/09/2025
27.20
 11,600 27.25 27.25 27.05 1,400 0 0.0
26/09/2025
27.30
 31,800 27.40 27.40 27.30 0 300 0.0
25/09/2025
27.40
 140,800 27.50 27.50 27.40 0 500 0.0
24/09/2025
27.50
 35,600 27.35 27.55 27 0 300 0.0
23/09/2025
27.60
 56,400 27.50 27.60 27.25 0 400 0.0
22/09/2025
27.60
 38,700 27.50 27.60 27.45 0 500 0.0
19/09/2025
27.70
 28,200 27.90 27.90 27 4,800 1,200 0.1
18/09/2025
27.85
 53,800 27.85 27.85 27.60 0 0 0
17/09/2025: Cổ tức tiền mặt tỉ lệ: 12%
17/09/2025
27.85
 119,800 27.90 28.05 27.40 500 0 0.0
16/09/2025
27.95
 85,600 28.09 28.09 27.81 1,600 0 0.0
15/09/2025
28.09
 96,400 28.29 28.29 28.00 2,500 0 0.1
12/09/2025
27.76
 42,000 27.71 27.81 27.71 6,500 0 0.2
11/09/2025
27.71
 55,300 27.71 27.81 27.61 13,000 0 0.4
10/09/2025
27.66
 80,800 27.66 27.66 27.61 3,200 100 0.1
09/09/2025
27.57
 42,300 27.52 27.61 27.47 0 1,000 0.0
08/09/2025
27.52
 60,800 27.90 27.90 27.47 0 0 0
05/09/2025
27.57
 68,700 27.95 28.00 27.57 5,000 0 0.1
04/09/2025
27.95
 36,000 27.81 27.95 27.61 0 0 0
03/09/2025
27.81
 50,500 27.66 27.90 27.66 0 0 0
29/08/2025
27.66
 44,000 27.42 28.14 27.33 0 0 0
28/08/2025
27.18
 40,600 27.37 27.57 27.18 0 0 0
27/08/2025
27.37
 104,500 27.33 27.37 27.23 100 2,500 -0.1
26/08/2025
27.33
 81,400 27.33 27.42 27.23 0 0 0
25/08/2025
27.23
 32,900 27.33 27.42 27.23 0 0 0
22/08/2025
27.33
 58,700 27.28 27.33 27.09 0 0 0
21/08/2025
27.28
 119,100 27.61 27.61 27.18 1,100 46,400 -1.3
20/08/2025
27.33
 117,400 27.61 27.61 27.33 1,000 57,300 -1.6
19/08/2025
27.66
 170,100 27.81 27.90 27.61 0 35,500 -1.0

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