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
19
22.35
19
2 tháng
(2026-08-06) 		0.30 1.43% 154,300 600 0.0
19
22.35
19
3 tháng
(2026-07-07) 		0.80 3.90% 382,700 -45,000 -0.8
18.30
22.35
19
6 tháng
(2026-04-08) 		-3.70 -14.80% 1,068,900 -41,300 -0.8
18.30
25.20
19
12 tháng
(2025-10-10) 		-5.65 -20.96% 4,886,700 -73,500 -1.6
18.30
28.45
19
24 tháng
(2024-10-15) 		-10.77 -33.59% 32,945,600 -408,010 -12.0
18.30
32.36
19
36 tháng
(2023-10-23) 		-5.72 -21.16% 112,183,600 -3,951,671 -125.6
18.30
36.33
19
60 tháng
(2021-11-01) 		-1.15 -5.11% 216,464,300 -1,714,421 -57.9
13.11
36.33
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2014
12.78
 41,970 12.75 12.92 12.68 0 0 0
21/10/2014
12.89
 26,900 12.68 12.99 12.68 0 0 0
20/10/2014
12.92
 18,750 13.09 13.09 12.47 1,610 0 0.1
17/10/2014
12.75
 122,180 12.89 12.89 12.44 0 0 0
16/10/2014
12.82
 99,020 13.27 13.27 12.82 500 0 0.0
15/10/2014
13.09
 80,490 12.99 13.23 12.99 340 0 0.0
14/10/2014
13.16
 75,570 13.41 13.41 13.16 500 0 0.0
13/10/2014
13.41
 27,510 13.37 13.48 13.34 0 4,000 -0.2
10/10/2014
13.37
 28,020 13.37 13.44 13.27 940 5,120 -0.2
09/10/2014
13.34
 259,190 13.34 13.65 13.30 0 49,230 -1.9
08/10/2014
13.34
 56,640 13.34 13.41 13.27 4,120 0 0.2
07/10/2014
13.34
 94,470 13.48 13.48 13.23 0 5,000 -0.2
06/10/2014
13.37
 77,790 13.27 13.48 13.23 1,000 1,670 0.0
03/10/2014
13.23
 66,370 13.27 13.34 13.20 840 0 0.0
02/10/2014
13.34
 37,110 13.44 13.48 13.23 0 0 0
01/10/2014
13.37
 90,450 13.30 13.44 13.23 200,000 0 7.6
30/09/2014
13.30
 42,230 13.27 13.37 13.23 5,000 0 0.2
29/09/2014
13.30
 107,400 13.30 13.44 13.23 17,630 0 0.7
26/09/2014
13.27
 53,660 13.37 13.48 13.20 27,180 500 1.0
25/09/2014
13.23
 117,320 13.16 13.30 13.09 50,180 0 1.9
24/09/2014
13.16
 111,430 13.23 13.27 13.09 234,930 157,000 3.0
23/09/2014
13.16
 76,390 12.99 13.30 12.99 31,710 0 1.2
22/09/2014
12.99
 56,890 13.09 13.09 12.96 198,890 0 7.5
19/09/2014
13.02
 76,390 12.99 13.23 12.99 12,800 0 0.5
18/09/2014
13.09
 70,190 13.48 13.48 12.99 1,000 0 0.0
17/09/2014
13.34
 146,060 13.65 13.68 13.34 500 0 0.0
16/09/2014
13.54
 106,600 13.51 13.72 13.34 0 0 0
15/09/2014
13.72
 400,150 13.82 13.82 13.54 0 0 0
12/09/2014
13.51
 227,420 13.34 13.51 13.06 68,480 12,000 2.2
11/09/2014
13.20
 139,640 13.06 13.34 13.02 76,050 3,930 2.7
10/09/2014
13.16
 88,910 12.99 13.30 12.92 26,370 4,000 0.8
09/09/2014
13.16
 170,080 13.75 13.75 13.16 500 0 0.0
08/09/2014
13.75
 203,940 14.03 14.10 13.75 12,980 0 0.5
05/09/2014
13.86
 127,130 13.86 13.86 13.68 14,800 0 0.6
04/09/2014
13.75
 161,030 14.13 14.13 13.72 1,000 0 0.0
03/09/2014
14.13
 222,300 14.51 14.51 14.06 93,000 30 3.8
29/08/2014
14.27
 239,940 14.17 14.27 13.86 110,000 170 4.5
28/08/2014
13.93
 227,310 13.54 14.48 13.51 47,600 3,000 1.8
27/08/2014
13.54
 165,080 13.79 13.79 13.48 0 0 0
26/08/2014
13.75
 230,870 13.99 13.99 13.61 2,400 0 0.1
25/08/2014
13.79
 509,070 13.79 13.93 13.65 131,500 20,000 4.4
22/08/2014
13.51
 228,070 13.68 13.86 13.51 1,000 0 0.0
21/08/2014
13.37
 285,260 12.99 13.51 12.99 100 0 0.0
20/08/2014
12.92
 112,330 12.96 13.16 12.75 0 0 0
19/08/2014
12.82
 63,270 13.16 13.16 12.82 1,000 300 0.0
18/08/2014
12.99
 112,840 12.92 13.02 12.64 8,000 800 0.3
15/08/2014
12.61
 99,990 12.64 12.71 12.47 1,600 34,620 -1.2
14/08/2014
12.54
 34,480 12.54 12.64 12.47 1,300 360 0.0
13/08/2014
12.54
 52,220 12.71 12.71 12.47 1,800 3,100 0.0
12/08/2014
12.64
 43,000 12.54 12.82 12.47 500 20,240 -0.7
11/08/2014
12.64
 65,290 12.89 12.89 12.47 960 20,000 -0.7
08/08/2014
12.89
 6,880 12.96 12.96 12.57 0 1,010 0.0
07/08/2014
12.89
 15,630 12.92 13.06 12.82 0 0 0
06/08/2014
12.85
 14,350 13.13 13.13 12.75 0 200 0.0
05/08/2014
12.85
 39,820 13.09 13.13 12.64 0 18,420 -0.7
04/08/2014
12.89
 35,120 12.99 12.99 12.61 0 12,090 -0.4
01/08/2014
12.57
 30,150 12.68 12.68 12.47 300 0 0.0
31/07/2014
12.61
 22,360 12.57 12.75 12.54 0 1,100 0.0
30/07/2014
12.68
 7,720 12.75 12.78 12.68 0 0 0
29/07/2014
12.78
 2,950 12.44 13.09 12.44 0 10 0.0
28/07/2014
12.64
 10,530 12.99 12.99 12.64 0 0 0
25/07/2014
12.89
 61,080 12.99 13.20 12.85 3,310 2,500 0.0
24/07/2014
12.99
 25,500 12.99 13.02 12.96 100 2,500 -0.1
23/07/2014
12.99
 27,830 12.99 13.02 12.96 2,000 0 0.1
22/07/2014
12.99
 21,810 12.92 12.99 12.92 10,700 0 0.4
21/07/2014
12.92
 35,550 13.02 13.20 12.92 0 0 0
18/07/2014
13.02
 127,540 12.92 13.20 12.92 50,000 48,000 0.1
17/07/2014
13.20
 34,200 13.13 13.23 12.85 0 6,100 -0.2
16/07/2014
13.23
 81,790 13.34 13.34 13.16 6,200 0 0.2
15/07/2014
13.23
 58,420 13.23 13.37 13.23 2,000 10,900 -0.3
14/07/2014
13.20
 13,270 13.44 13.44 13.16 1,670 0 0.1
11/07/2014
13.16
 20,820 13.27 13.48 13.09 0 980 0.0
10/07/2014
13.20
 73,190 13.37 13.37 13.13 0 1,550 -0.1
09/07/2014
13.44
 59,200 13.44 13.54 13.41 11,100 420 0.4
08/07/2014
13.41
 151,530 13.27 13.48 13.20 36,000 50 1.4
07/07/2014
13.23
 112,490 12.82 13.34 12.78 22,000 3,000 0.7
04/07/2014
12.82
 18,110 12.82 12.82 12.75 4,310 0 0.2
03/07/2014
12.82
 10,640 13.02 13.09 12.05 0 0 0
02/07/2014
12.96
 6,680 13.09 13.09 12.89 2,920 1,000 0.1
01/07/2014
12.78
 11,140 12.51 13.16 12.51 0 100 0.0
30/06/2014
12.51
 41,380 12.82 12.85 12.47 1,300 0 0.0
27/06/2014
12.92
 16,240 12.92 12.99 12.89 1,400 500 0.0
26/06/2014
12.92
 33,220 12.78 12.92 12.78 21,750 3,070 0.7
25/06/2014
12.78
 20,880 12.75 12.78 12.71 0 0 0
24/06/2014
12.78
 7,830 12.89 12.89 12.78 0 0 0
23/06/2014
12.89
 240 12.92 12.92 12.89 0 0 0
20/06/2014
12.96
 6,530 12.96 12.99 12.92 0 0 0
19/06/2014
12.96
 4,400 12.96 12.96 12.82 0 0 0
18/06/2014
13.02
 10,870 12.96 13.02 12.92 0 0 0
17/06/2014
12.96
 15,690 13.13 13.13 12.92 0 0 0
16/06/2014
13.13
 12,220 12.99 13.13 12.96 1,310 0 0.0
13/06/2014
12.99
 33,400 13.16 13.16 12.92 0 0 0
12/06/2014
12.96
 15,780 13.02 13.02 12.96 4,100 0 0.2
11/06/2014
13.02
 11,860 13.16 13.16 12.89 2,770 1,680 0.0
10/06/2014
12.99
 8,110 13.23 13.23 12.99 0 420 0.0
09/06/2014
13.06
 10,600 13.30 13.30 12.96 3,840 0 0.1
06/06/2014: Cổ tức tiền mặt tỉ lệ: 20%
06/06/2014
13.30
 20,340 13.48 13.48 12.82 12,550 0 0.5
05/06/2014
12.82
 6,710 12.82 12.82 12.65 0 5,000 -0.2
04/06/2014
12.82
 4,670 13.11 13.11 12.72 700 0 0.0
03/06/2014
12.92
 9,490 12.82 12.98 12.82 0 0 0

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