CTCP CNG Việt Nam (cng)

24.15
-0.35
(-1.43%)
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
(2025-11-17) 		-0.90 -3.50% 265,700 18,900 0.5
24.50
26
24.50
2 tháng
(2025-10-16) 		-1.50 -5.70% 751,800 12,600 0.3
24.50
26.40
24.50
3 tháng
(2025-09-16) 		-3.15 -11.27% 1,603,600 18,400 0.5
24.50
27.95
24.50
6 tháng
(2025-06-18) 		-3.25 -11.57% 6,725,900 -149,571 -3.8
24.50
28.72
24.50
12 tháng
(2024-12-20) 		-4.11 -14.21% 24,447,800 -335,661 -9.1
24.50
31.31
24.50
24 tháng
(2023-12-26) 		-0.87 -3.41% 104,052,800 -4,160,398 -130.3
24.50
36.33
24.50
36 tháng
(2023-01-03) 		8.39 51.13% 135,488,900 -2,337,698 -74.4
16.41
36.33
24.50
60 tháng
(2021-01-11) 		12.02 94.05% 270,553,100 -4,583,948 -126.4
12.51
36.33
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2025
29.77
 180,300 30.16 30.20 29.72 3,900 4,200 -0.0
27/02/2025
29.77
 366,400 30.16 30.44 29.48 0 66,800 -2.1
26/02/2025
30.16
 132,000 30.11 30.68 30.11 100 19,300 -0.6
25/02/2025
30.16
 129,200 30.06 30.30 30.06 0 18,100 -0.6
24/02/2025
30.06
 235,500 30.40 30.54 29.92 0 32,800 -1.0
21/02/2025
30.49
 126,700 30.63 30.78 30.35 900 24,200 -0.7
20/02/2025
30.87
 299,500 30.40 31.35 30.35 47,900 9,100 1.2
19/02/2025
30.35
 262,600 30.49 30.83 30.20 46,800 3,400 1.4
18/02/2025
29.96
 146,400 30.20 30.35 29.96 6,700 3,500 0.1
17/02/2025
30.20
 101,900 30.54 30.54 30.11 6,500 14,000 -0.2
14/02/2025
30.49
 224,600 29.82 30.54 29.82 63,300 6,500 1.8
13/02/2025
29.82
 134,300 29.77 30.01 29.68 0 7,000 -0.2
12/02/2025
29.96
 93,400 30.20 30.20 29.82 1,000 4,600 -0.1
11/02/2025
30.20
 282,400 29.68 30.63 29.68 78,400 2,100 2.4
10/02/2025
29.68
 187,700 29.92 29.92 29.53 7,300 5,300 0.1
07/02/2025
29.92
 119,800 29.77 30.20 29.77 1,300 600 0.0
06/02/2025
29.96
 41,600 29.96 30.20 29.77 6,000 1,200 0.2
05/02/2025
30.16
 199,700 29.72 30.30 29.53 31,200 9,100 0.7
04/02/2025
29.58
 214,500 29.34 29.63 29.24 9,100 300 0.3
03/02/2025
29.24
 250,200 29.68 29.68 29.24 5,900 1,100 0.1
24/01/2025
29.77
 140,100 29.44 29.77 29.44 7,400 500 0.2
23/01/2025
29.68
 188,400 29.82 29.82 29.58 17,900 800 0.5
22/01/2025
29.68
 204,400 29.72 29.82 29.44 1,500 3,300 -0.1
21/01/2025
29.72
 259,300 29.92 30.01 29.68 6,500 2,300 0.1
20/01/2025
29.72
 213,600 29.63 30.06 29.53 1,900 4,200 -0.1
17/01/2025
29.68
 896,700 30.73 30.73 29.53 3,100 23,400 -0.6
16/01/2025
31.07
 212,200 31.55 31.55 30.87 10,300 200 0.3
15/01/2025
31.31
 176,100 31.31 31.45 30.78 2,300 2,400 -0.0
14/01/2025
31.26
 692,100 30.06 31.55 30.06 18,600 2,800 0.5
13/01/2025
30.01
 138,100 30.11 30.11 29.53 2,400 18,600 -0.5
10/01/2025
29.87
 128,700 30.06 30.25 29.53 300 2,000 -0.1
09/01/2025
29.87
 220,400 29.34 29.92 29.24 18,600 400 0.6
08/01/2025
29.34
 175,700 29.29 29.48 28.77 2,400 4,300 -0.1
07/01/2025
29.29
 116,800 29.77 29.77 29.24 800 900 -0.0
06/01/2025
29.53
 174,500 29.77 29.92 29.34 600 300 0.0
03/01/2025
29.48
 231,600 29.29 30.20 29.24 5,100 2,400 0.1
02/01/2025
29.29
 146,600 29.53 29.72 29.29 1,000 3,800 -0.1
31/12/2024
29.72
 133,300 29.87 29.87 29.48 0 1,100 -0.0
30/12/2024
29.87
 134,300 30.01 30.01 29.58 2,400 2,200 0.0
27/12/2024
29.87
 71,900 30.20 30.20 29.72 0 13,700 -0.4
26/12/2024
30.20
 204,100 29.63 30.59 29.39 100 1,100 -0.0
25/12/2024
29.63
 218,800 29.63 29.68 29.15 1,200 13,900 -0.4
24/12/2024
29.15
 75,200 29.29 29.58 29.00 0 500 -0.0
23/12/2024
29.24
 129,700 28.91 29.53 28.81 0 2,300 -0.1
20/12/2024
28.91
 91,500 29.05 29.05 28.86 0 4,500 -0.1
19/12/2024
29.05
 249,500 29.34 29.34 28.57 1,300 1,700 -0.0
18/12/2024
29.39
 131,700 29.29 29.58 29.20 4,200 9,300 -0.2
17/12/2024
29.34
 108,600 29.39 29.39 29.10 0 700 -0.0
16/12/2024
29.39
 58,700 29.68 29.68 29.20 0 1,100 -0.0
13/12/2024
29.29
 70,200 29.72 29.77 29.29 0 1,500 -0.0
12/12/2024
29.72
 73,400 29.72 29.96 29.53 0 5,300 -0.2
11/12/2024
29.92
 87,900 30.20 30.25 29.72 0 2,900 -0.1
10/12/2024
29.87
 66,300 30.20 30.20 29.87 2,100 2,900 -0.0
09/12/2024
30.20
 40,000 30.20 30.30 30.01 900 5,600 -0.1
06/12/2024
30.20
 83,400 30.35 30.49 30.01 300 900 -0.0
05/12/2024
30.35
 117,900 29.82 30.35 29.72 1,400 700 0.0
04/12/2024
29.82
 61,000 30.20 30.25 29.82 1,900 0 0.1
03/12/2024
29.96
 138,900 29.96 30.35 29.72 100 600 -0.0
02/12/2024
30.20
 54,100 30.54 30.54 29.92 0 1,400 -0.0
29/11/2024
30.54
 106,100 30.68 30.68 30.06 800 1,100 -0.0
28/11/2024
30.49
 111,500 30.20 30.87 30.11 5,300 0 0.2
27/11/2024
30.20
 42,100 30.49 30.49 30.01 0 5,200 -0.2
26/11/2024
30.25
 148,600 30.20 30.97 30.20 1,700 400 0.0
25/11/2024
30.20
 41,100 30.06 30.40 29.96 0 2,400 -0.1
22/11/2024
30.06
 116,900 29.34 30.40 29.34 300 2,800 -0.1
21/11/2024
29.34
 115,600 29.34 29.44 28.77 12,100 2,800 0.3
20/11/2024
29.10
 63,100 29.24 29.48 28.91 5,100 5,100 -0.0
19/11/2024
29.24
 67,000 29.34 29.44 27.81 3,200 900 0.1
18/11/2024
29.39
 58,000 29.44 29.53 28.86 2,800 4,800 -0.1
15/11/2024
29.44
 147,700 29.87 30.30 28.96 0 5,900 -0.2
14/11/2024
30.30
 38,700 30.40 30.63 29.82 0 1,300 -0.0
13/11/2024
30.49
 65,600 30.40 30.49 29.92 600 100 0.0
12/11/2024
30.49
 116,700 30.40 30.63 30.01 5,700 300 0.2
11/11/2024
30.44
 65,700 30.30 30.59 30.20 300 6,700 -0.2
08/11/2024
30.59
 115,700 30.68 30.68 30.40 300 0 0.0
07/11/2024
30.83
 96,500 30.87 31.07 30.63 0 1,400 -0.0
06/11/2024
30.63
 97,000 30.25 30.83 30.20 0 0 0
05/11/2024
30.20
 25,400 30.01 30.30 29.72 2,200 0 0.1
04/11/2024
30.11
 87,900 30.54 30.54 29.72 2,500 3,500 -0.0
01/11/2024
30.54
 53,500 30.68 30.68 30.49 9,200 0 0.3
31/10/2024
30.68
 74,300 30.73 30.87 30.49 2,500 0 0.1
30/10/2024
30.68
 84,100 30.68 30.97 30.54 2,400 100 0.1
29/10/2024
30.68
 60,300 30.68 30.97 30.59 6,600 200 0.2
28/10/2024
30.68
 71,500 30.78 30.83 30.54 0 0 0
25/10/2024
30.78
 71,600 30.68 31.07 30.49 200 500 -0.0
24/10/2024
30.78
 58,600 31.07 31.16 30.78 3,800 1,000 0.1
23/10/2024
31.07
 119,100 30.68 31.07 30.54 7,200 800 0.2
22/10/2024
30.68
 273,700 31.16 31.40 30.54 0 16,800 -0.5
21/10/2024
31.45
 113,400 31.45 31.79 31.45 4,700 100 0.2
18/10/2024
31.74
 131,600 32.36 32.36 31.64 0 0 0
17/10/2024
32.36
 55,900 32.12 32.41 31.83 0 300 -0.0
16/10/2024
32.36
 243,100 31.74 33.46 31.74 0 500 -0.0
15/10/2024
32.07
 244,200 32.22 32.60 31.83 100 100 0
14/10/2024: Cổ tức tiền mặt tỉ lệ: 12%
14/10/2024
32.22
 556,400 33.75 33.75 32.22 0 4,200 -0.1
11/10/2024
33.37
 441,000 33.78 33.88 33.09 200 4,600 -0.2
10/10/2024
33.78
 684,000 33.00 34.20 33.00 200 2,100 -0.1
09/10/2024
32.81
 124,500 32.95 32.95 32.53 0 29,000 -1.0
08/10/2024
32.72
 149,400 32.90 33.09 32.63 2,300 33,000 -1.1
07/10/2024
32.72
 103,400 32.72 32.81 32.44 1,400 600 0.0
04/10/2024
32.44
 171,000 32.81 33.09 32.44 7,400 2,100 0.2

Chính sách bảo mật | Điều khoản sử dụng |