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)
11/12/2012
5.78
 12,270 5.78 5.78 5.73 2,800 0 0.1
10/12/2012
5.78
 12,860 5.71 5.78 5.66 3,320 0 0.1
07/12/2012
5.71
 5,170 5.66 5.85 5.66 0 0 0
06/12/2012
5.66
 17,120 5.78 5.88 5.66 13,200 0 0.3
05/12/2012
5.78
 43,950 5.64 5.80 5.61 0 0 0
04/12/2012
5.64
 21,100 5.56 5.66 5.54 4,730 0 0.1
03/12/2012
5.56
 10,010 5.56 5.61 5.56 10,000 0 0.2
30/11/2012
5.56
 12,700 5.56 5.59 5.56 2,500 0 0.1
29/11/2012
5.56
 21,730 5.51 5.56 5.49 10,720 0 0.2
28/11/2012
5.51
 16,140 5.56 5.61 5.51 12,000 0 0.3
27/11/2012
5.56
 12,710 5.54 5.59 5.56 10,860 0 0.2
26/11/2012
5.54
 15,530 5.56 5.64 5.51 14,480 0 0.3
23/11/2012
5.56
 16,050 5.54 5.64 5.56 11,950 2,500 0.2
22/11/2012
5.54
 24,720 5.56 5.61 5.54 12,860 0 0.3
21/11/2012
5.56
 16,170 5.59 5.59 5.51 7,000 0 0.2
20/11/2012
5.59
 30,920 5.47 5.59 5.49 5,000 0 0.1
19/11/2012
5.47
 10,860 5.47 5.47 5.44 9,760 0 0.2
16/11/2012
5.47
 19,430 5.44 5.47 5.39 14,240 0 0.3
15/11/2012
5.44
 25,270 5.49 5.51 5.44 15,000 0 0.3
14/11/2012
5.49
 13,800 5.47 5.49 5.42 4,370 0 0.1
13/11/2012
5.47
 11,550 5.49 5.51 5.44 0 0 0
12/11/2012
5.49
 17,450 5.44 5.49 5.42 0 0 0
09/11/2012
5.44
 4,060 5.39 5.47 5.39 0 0 0
08/11/2012
5.39
 12,220 5.39 5.49 5.39 7,000 0 0.2
07/11/2012
5.39
 19,050 5.32 5.42 5.32 0 0 0
06/11/2012
5.32
 11,140 5.32 5.32 5.22 0 0 0
05/11/2012
5.32
 4,600 5.35 5.37 5.27 0 0 0
02/11/2012
5.35
 63,540 5.61 5.61 5.35 130 0 0.0
01/11/2012
5.61
 17,680 5.64 5.66 5.59 0 0 0
31/10/2012
5.64
 17,210 5.71 5.71 5.64 100 0 0.0
30/10/2012
5.71
 8,730 5.78 5.78 5.71 0 0 0
29/10/2012
5.78
 5,190 5.78 5.80 5.78 1,000 0 0.0
26/10/2012
5.78
 4,150 5.80 5.85 5.78 0 0 0
25/10/2012
5.80
 9,570 5.78 5.88 5.80 1,000 0 0.0
24/10/2012
5.78
 5,000 5.83 5.88 5.71 0 0 0
23/10/2012
5.83
 16,630 5.80 5.95 5.71 0 0 0
22/10/2012
5.80
 65,060 6.07 6.07 5.80 0 0 0
19/10/2012
6.07
 41,280 6.19 6.38 6.05 0 0 0
18/10/2012
6.19
 14,580 6.19 6.22 6.19 0 0 0
17/10/2012
6.19
 43,650 6.31 6.31 6.17 0 0 0
16/10/2012: Cổ tức tiền mặt tỉ lệ: 15%
16/10/2012
6.31
 26,560 6.26 6.41 6.29 0 0 0
15/10/2012
6.26
 69,620 6.29 6.29 6.17 0 0 0
12/10/2012
6.29
 17,330 6.31 6.31 6.29 0 0 0
11/10/2012
6.31
 49,810 6.24 6.36 6.24 1,000 0 0.0
10/10/2012
6.24
 53,670 6.24 6.26 6.22 5,500 0 0.1
09/10/2012
6.24
 48,070 6.24 6.26 6.22 13,610 0 0.4
08/10/2012
6.24
 31,610 6.24 6.29 6.22 0 0 0
05/10/2012
6.24
 40,690 6.22 6.24 6.17 11,480 0 0.3
04/10/2012
6.22
 19,140 6.24 6.26 6.20 0 0 0
03/10/2012
6.24
 54,990 6.24 6.31 6.22 0 0 0
02/10/2012
6.24
 114,520 6.15 6.31 6.20 0 0 0
01/10/2012
6.15
 70,460 6.15 6.24 6.13 0 0 0
28/09/2012
6.15
 26,620 6.15 6.15 6.13 0 0 0
27/09/2012
6.15
 49,410 6.15 6.22 6.10 0 0 0
26/09/2012
6.15
 150,420 5.94 6.24 5.94 0 0 0
25/09/2012
5.94
 30,750 5.94 5.97 5.90 0 0 0
24/09/2012
5.94
 3,510 5.94 5.97 5.88 0 0 0
21/09/2012
5.94
 9,240 5.88 5.94 5.90 0 0 0
20/09/2012
5.88
 30,700 5.88 5.88 5.83 1,750 0 0.0
19/09/2012
5.88
 24,760 5.90 5.97 5.83 0 3,130 -0.1
18/09/2012
5.90
 61,920 5.97 5.99 5.90 18,820 0 0.5
17/09/2012
5.97
 30,650 6.06 6.15 5.97 5,050 0 0.1
14/09/2012
6.06
 36,490 5.97 6.10 5.99 0 0 0
13/09/2012
5.97
 27,260 5.94 5.99 5.90 1,000 0 0.0
12/09/2012
5.94
 17,890 5.92 6.01 5.94 2,000 0 0.1
11/09/2012
5.92
 8,000 5.85 5.94 5.81 1,500 0 0.0
10/09/2012
5.85
 36,990 5.90 5.90 5.72 0 0 0
07/09/2012
5.90
 15,140 5.88 6.06 5.85 0 0 0
06/09/2012
5.88
 44,710 5.97 6.04 5.88 0 0 0
05/09/2012
5.97
 27,890 6.10 6.10 5.94 0 0 0
04/09/2012
6.10
 32,650 6.06 6.17 6.08 0 0 0
31/08/2012
6.06
 28,930 6.13 6.13 6.01 11,100 0 0.3
30/08/2012
6.13
 37,680 6.13 6.15 5.99 0 0 0
29/08/2012
6.13
 63,500 5.88 6.15 5.92 0 0 0
28/08/2012
5.88
 31,450 5.78 6.04 5.69 0 0 0
27/08/2012
5.78
 90,100 5.94 5.94 5.65 100 0 0.0
24/08/2012
5.94
 95,030 5.67 5.94 5.49 300 0 0.0
23/08/2012
5.67
 191,830 5.97 5.97 5.67 0 0 0
22/08/2012
5.97
 310,260 6.26 6.26 5.97 0 0 0
21/08/2012
6.26
 90,210 6.58 6.58 6.26 0 0 0
20/08/2012
6.58
 27,860 6.58 6.68 6.54 0 0 0
17/08/2012
6.58
 129,910 6.68 6.79 6.58 0 0 0
16/08/2012
6.68
 298,060 6.38 6.68 6.40 0 0 0
15/08/2012
6.38
 113,970 6.08 6.38 6.13 0 0 0
14/08/2012
6.08
 12,860 6.01 6.15 6.01 20 0 0.0
13/08/2012
6.01
 36,010 6.13 6.13 6.01 120 0 0.0
10/08/2012
6.13
 73,770 6.01 6.24 5.99 0 0 0
09/08/2012
6.01
 29,670 5.99 6.10 5.99 0 0 0
08/08/2012
5.99
 12,450 5.99 6.01 5.94 0 0 0
07/08/2012
5.99
 14,680 6.04 6.06 5.97 0 0 0
06/08/2012
6.04
 14,510 5.99 6.04 5.97 1,000 0 0.0
03/08/2012
5.99
 16,360 5.92 6.01 5.94 0 0 0
02/08/2012
5.92
 5,760 5.90 6.01 5.90 50 0 0.0
01/08/2012
5.90
 31,100 5.92 5.92 5.90 0 0 0
31/07/2012
5.92
 22,730 5.94 6.13 5.92 0 0 0
30/07/2012
5.94
 2,920 5.94 6.01 5.92 0 0 0
27/07/2012
5.94
 22,580 5.97 5.97 5.94 0 0 0
26/07/2012
5.97
 9,360 5.94 6.01 5.94 0 0 0
25/07/2012
5.94
 33,470 5.97 5.99 5.92 0 0 0
24/07/2012
5.97
 49,920 6.15 6.15 5.94 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |