CTCP CNG Việt Nam (cng)

24.50
-0.30
(-1.21%)
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)
09/05/2014
12.78
 21,500 12.23 12.82 12.00 30 0 0.0
08/05/2014
12.23
 123,920 13.15 13.15 12.23 0 0 0
07/05/2014
13.15
 4,660 13.15 13.61 13.01 0 0 0
06/05/2014
13.15
 24,850 13.74 13.84 12.78 900 900,000 -35.0
05/05/2014
13.74
 13,760 14.23 14.23 13.31 0 4,260 -0.2
29/04/2014
14.23
 29,220 14.13 14.46 13.97 0 0 0
28/04/2014
14.13
 26,600 13.97 14.13 13.97 2,000 0 0.1
25/04/2014
13.97
 1,430 13.97 14.46 13.84 0 0 0
24/04/2014
13.97
 14,860 13.93 14.00 13.80 0 0 0
23/04/2014
13.93
 21,020 13.87 13.93 13.70 0 0 0
22/04/2014
13.87
 20,720 13.80 13.97 13.64 0 0 0
21/04/2014
13.80
 48,210 14.23 14.46 13.80 2,000 0 0.1
18/04/2014
14.23
 60,960 14.13 14.23 13.47 0 0 0
17/04/2014
14.13
 3,210 13.97 14.46 14.00 0 100 -0.0
16/04/2014
13.97
 97,170 13.87 14.30 13.80 0 50 -0.0
15/04/2014
13.87
 55,520 14.79 14.79 13.87 0 0 0
14/04/2014
14.79
 11,380 14.66 14.95 14.53 0 1,060 -0.0
11/04/2014
14.66
 11,640 14.99 14.99 14.62 0 0 0
10/04/2014
14.99
 56,520 14.56 14.99 14.62 0 100 -0.0
08/04/2014
14.56
 45,050 14.56 14.62 14.46 0 0 0
07/04/2014
14.56
 39,560 14.43 14.62 14.46 0 0 0
04/04/2014
14.43
 20,990 14.53 14.56 14.43 0 0 0
03/04/2014
14.53
 22,480 14.43 14.53 14.43 0 0 0
02/04/2014
14.43
 55,970 14.33 14.43 14.30 0 1,050 -0.0
01/04/2014
14.33
 54,400 14.36 14.56 14.23 50 50 -0
31/03/2014
14.36
 71,410 14.30 14.36 14.30 0 0 0
28/03/2014
14.30
 13,110 14.30 14.43 14.20 360 50 0.0
27/03/2014
14.30
 58,800 14.30 14.43 14.16 700 0 0.0
26/03/2014
14.30
 46,020 14.66 14.76 14.20 0 50 -0.0
25/03/2014
14.66
 57,950 14.99 15.05 14.66 0 0 0
24/03/2014
14.99
 94,800 14.95 15.12 14.66 0 1,000 -0.0
21/03/2014
14.95
 115,340 14.95 14.95 14.66 0 600 -0.0
20/03/2014
14.95
 170,150 15.12 15.35 14.76 0 10,100 -0.5
19/03/2014
15.12
 162,310 14.76 15.25 14.66 50 0 0.0
18/03/2014
14.76
 215,510 14.20 14.76 14.33 1,000 700 0.0
17/03/2014
14.20
 70,360 14.39 14.39 14.16 0 0 0
14/03/2014
14.39
 72,720 14.39 14.53 14.13 100 2,950 -0.1
13/03/2014
14.39
 47,080 14.20 14.39 14.13 500 0 0.0
12/03/2014
14.20
 122,970 13.87 14.39 14.00 1,610 3,380 -0.1
11/03/2014
13.87
 83,580 13.87 14.00 13.80 0 0 0
10/03/2014
13.87
 53,100 13.93 13.93 13.74 0 0 0
07/03/2014
13.93
 89,670 13.80 13.97 13.61 100 0 0.0
06/03/2014
13.80
 195,420 14.00 14.00 13.77 0 0 0
05/03/2014
14.00
 81,530 14.30 14.56 13.90 990 0 0.0
04/03/2014
14.30
 80,440 14.07 14.30 13.51 60 0 0.0
03/03/2014
14.07
 81,610 14.46 14.46 13.97 3,170 0 0.1
28/02/2014
14.46
 58,270 14.46 14.59 14.23 5,880 8,680 -0.1
27/02/2014
14.46
 195,930 14.95 15.12 14.46 0 0 0
26/02/2014
14.95
 89,860 15.05 15.41 14.79 210 2,820 -0.1
25/02/2014
15.05
 143,480 14.36 15.28 14.39 12,750 3,000 0.4
24/02/2014
14.36
 36,320 14.30 14.72 14.30 0 200 -0.0
21/02/2014
14.30
 230,340 14.92 14.92 13.90 1,500 0 0.1
20/02/2014
14.92
 180,280 16.04 16.04 14.92 2,200 0 0.1
19/02/2014
16.04
 136,170 16.07 16.10 15.64 0 8,180 -0.4
18/02/2014
16.07
 130,830 15.71 16.27 15.64 0 6,000 -0.3
17/02/2014
15.71
 266,350 14.69 15.71 14.20 0 2,600 -0.1
14/02/2014
14.69
 271,870 13.87 14.69 13.74 2,800 8,910 -0.3
13/02/2014
13.87
 193,460 13.15 13.90 13.15 600 100 0.0
12/02/2014
13.15
 95,940 12.82 13.24 12.92 3,300 0 0.1
11/02/2014
12.82
 347,490 12.29 13.15 12.39 0 1,500 -0.1
10/02/2014
12.29
 73,680 12.19 12.46 11.54 1,500 0 0.1
07/02/2014
12.19
 60,160 12.19 12.29 12.13 500 0 0.0
06/02/2014
12.19
 55,140 12.16 12.32 12.13 0 500 -0.0
27/01/2014
12.16
 143,140 11.50 12.29 11.50 0 5,000 -0.2
24/01/2014
11.50
 34,540 11.40 11.57 11.40 2,260 0 0.1
23/01/2014
11.40
 29,590 11.40 11.50 11.34 200 0 0.0
22/01/2014
11.40
 37,380 11.47 11.60 11.37 20 0 0.0
21/01/2014
11.47
 69,270 11.31 11.57 11.17 1,000 200 0.0
20/01/2014
11.31
 64,510 11.34 11.54 11.24 1,650 3,750 -0.1
17/01/2014
11.34
 123,010 11.54 11.67 11.34 0 0 0
16/01/2014
11.54
 109,160 11.73 11.73 11.34 2,500 0 0.1
15/01/2014
11.73
 134,730 11.37 11.90 11.37 4,200 0 0.1
14/01/2014
11.37
 84,400 11.14 11.47 11.17 850 2,000 -0.0
13/01/2014
11.14
 136,480 10.85 11.24 10.91 0 0 0
10/01/2014
10.85
 188,320 10.55 10.94 10.62 0 2,000 -0.1
09/01/2014
10.55
 108,950 10.32 10.68 10.32 0 0 0
08/01/2014
10.32
 35,890 10.32 10.39 10.32 0 0 0
07/01/2014
10.32
 41,180 10.42 10.42 10.29 0 0 0
06/01/2014
10.42
 45,670 10.29 10.42 10.22 4,190 0 0.1
03/01/2014
10.29
 24,250 10.22 10.32 10.16 8,680 0 0.3
02/01/2014
10.22
 33,950 10.22 10.29 10.02 13,890 0 0.4
31/12/2013
10.22
 38,070 10.12 10.22 10.02 32,190 0 1.0
30/12/2013
10.12
 27,070 10.29 10.29 10.06 0 0 0
27/12/2013: Cổ tức tiền mặt tỉ lệ: 15%
27/12/2013
10.29
 32,200 10.19 10.52 10.22 4,700 0 0.1
26/12/2013
10.19
 71,950 10.28 10.34 10.19 0 3,740 -0.1
25/12/2013
10.28
 72,130 10.31 10.31 10.25 0 0 0
24/12/2013
10.31
 55,140 10.41 10.41 10.28 4,500 240 0.1
23/12/2013
10.41
 103,460 10.38 10.44 10.38 3,600 0 0.1
20/12/2013
10.38
 146,940 10.31 10.38 10.28 10 0 0.0
19/12/2013
10.31
 67,400 10.19 10.34 10.25 0 0 0
18/12/2013
10.19
 39,910 10.19 10.22 10.13 50 7,000 -0.2
17/12/2013
10.19
 14,190 10.28 10.28 10.06 2,000 0 0.1
16/12/2013
10.28
 35,820 10.13 10.28 10.13 0 1,000 -0.0
13/12/2013
10.13
 12,230 10.03 10.13 9.87 10 640 -0.0
12/12/2013
10.03
 30,800 10.03 10.09 9.81 0 0 0
11/12/2013
10.03
 39,230 10.09 10.22 9.72 3,870 0 0.1
10/12/2013
10.09
 24,480 10.06 10.09 10.03 2,940 3,300 -0.0
09/12/2013
10.06
 39,140 10.13 10.13 10.03 0 0 0
06/12/2013
10.13
 31,000 10.16 10.16 10.09 0 0 0
05/12/2013
10.16
 31,790 10.19 10.19 10.06 0 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |