CTCP CNG Việt Nam (cng)

34.95
-0.25
(-0.71%)
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
(2024-08-19) 		-1.90 -5.14% 4,238,400 -225,239 -8.0
34.75
37.15
35.20
2 tháng
(2024-07-22) 		-1 -2.77% 15,712,700 -221,339 -7.8
34.45
39.20
35.20
3 tháng
(2024-06-20) 		2.10 6.36% 23,593,000 -117,663 -4.2
32
39.20
35.20
6 tháng
(2024-03-22) 		0.10 0.29% 55,230,100 -386,080 -11.5
29.70
39.20
35.20
12 tháng
(2023-09-25) 		3.75 11.96% 81,042,400 -3,431,400 -109.2
25.70
39.20
35.20
24 tháng
(2022-09-29) 		9.07 34.87% 111,033,800 -1,406,113 -49.7
14.15
39.20
35.20
36 tháng
(2021-10-04) 		8.50 31.94% 192,158,400 -1,309,150 -46.1
14.15
39.20
35.20
60 tháng
(2019-10-15) 		21.61 160.15% 246,855,730 -5,299,550 -135.3
11.54
39.20
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2012
7.47
 352,790 7.47 7.73 7.47 30,290 0 1.1
17/04/2012
7.47
 106,040 7.12 7.47 7.47 0 0 0
16/04/2012
7.12
 176,200 6.79 7.12 6.66 12,000 0 0.4
13/04/2012
6.79
 172,210 6.77 6.81 6.70 15,000 0 0.5
12/04/2012
6.77
 307,830 6.58 6.77 6.58 1,000 2,000 -0.0
11/04/2012
6.58
 71,700 6.33 6.58 6.37 0 10 -0.0
10/04/2012
6.33
 204,490 6.58 6.60 6.27 22,100 50,000 -0.8
09/04/2012
6.58
 299,060 6.35 6.66 6.50 6,000 51,000 -1.4
06/04/2012
6.35
 546,260 6.06 6.35 6.08 15,650 199,000 -5.7
05/04/2012
6.06
 111,180 5.98 6.06 5.94 15,000 0 0.4
04/04/2012
5.98
 22,040 5.98 6.08 5.90 0 0 0
03/04/2012
5.98
 71,070 5.88 6.06 5.86 14,000 0 0.4
30/03/2012
5.88
 45,400 5.86 5.92 5.84 4,000 0 0.1
29/03/2012
5.86
 84,640 5.90 5.96 5.86 0 0 0
28/03/2012
5.90
 70,360 5.88 5.96 5.78 20,000 0 0.6
27/03/2012
5.88
 103,430 6.00 6.00 5.88 19,000 0 0.5
26/03/2012
6.00
 73,590 6.15 6.23 6.00 0 0 0
23/03/2012
6.15
 142,170 6.00 6.15 6.02 0 0 0
22/03/2012
6.00
 166,150 5.94 6.11 5.86 0 0 0
21/03/2012
5.94
 111,150 5.90 6.06 5.86 61,000 0 1.8
20/03/2012
5.90
 55,330 5.84 5.96 5.82 13,240 1,240 0.3
19/03/2012
5.84
 43,440 5.98 5.98 5.84 4,000 0 0.1
16/03/2012
5.98
 80,580 5.96 6.11 5.96 0 0 0
15/03/2012
5.96
 95,270 5.75 5.98 5.65 700 0 0.0
14/03/2012
5.75
 95,530 5.88 5.92 5.75 0 0 0
13/03/2012
5.88
 43,980 5.75 5.94 5.75 0 0 0
12/03/2012
5.75
 79,730 5.92 5.98 5.75 0 0 0
09/03/2012
5.92
 105,810 5.98 6.08 5.82 0 0 0
08/03/2012
5.98
 212,130 6.29 6.29 5.98 42,000 0 1.2
07/03/2012
6.29
 101,820 6.27 6.29 6.08 28,000 0 0.8
06/03/2012
6.27
 352,800 6.50 6.52 6.19 130,010 1,500 3.9
05/03/2012
6.50
 312,400 6.19 6.50 6.29 0 0 0
02/03/2012
6.19
 409,130 6.00 6.29 6.00 0 0 0
01/03/2012
6.00
 125,160 5.73 6.00 6.00 0 0 0
29/02/2012
5.73
 50,000 5.47 5.73 5.73 0 0 0
28/02/2012
5.47
 278,630 5.30 5.55 5.32 10 0 0.0
27/02/2012
5.30
 41,440 5.05 5.30 5.30 2,000 0 0.1
24/02/2012
5.05
 180,110 4.83 5.05 4.83 0 0 0
23/02/2012
4.83
 92,620 4.81 4.89 4.74 10 0 0.0
22/02/2012
4.81
 47,190 4.76 4.81 4.74 0 0 0
21/02/2012
4.76
 68,980 4.85 4.91 4.74 0 0 0
20/02/2012
4.85
 60,980 4.76 4.93 4.79 0 0 0
17/02/2012
4.76
 18,010 4.74 4.81 4.74 0 0 0
16/02/2012
4.74
 40,290 4.70 4.81 4.70 0 0 0
15/02/2012
4.70
 53,240 4.64 4.79 4.60 0 0 0
14/02/2012
4.64
 19,460 4.60 4.66 4.56 0 0 0
13/02/2012
4.60
 8,980 4.68 4.72 4.60 0 0 0
10/02/2012
4.68
 39,460 4.85 4.85 4.68 500 0 0.0
09/02/2012
4.85
 60,480 4.81 4.89 4.83 1,000 0 0.0
08/02/2012
4.81
 44,200 4.72 4.83 4.74 4,980 0 0.1
07/02/2012
4.72
 34,620 4.72 4.76 4.72 1,000 0 0.0
06/02/2012
4.72
 27,290 4.70 4.72 4.64 6,110 500 0.1
03/02/2012
4.70
 68,630 4.87 4.91 4.70 0 6,300 -0.1
02/02/2012
4.87
 76,690 4.76 4.91 4.72 0 7,000 -0.2
01/02/2012
4.76
 29,910 4.87 4.87 4.74 5,000 0 0.1
31/01/2012
4.87
 37,790 4.83 4.95 4.81 0 0 0
30/01/2012
4.83
 7,950 4.85 4.85 4.64 1,000 0 0.0
20/01/2012
4.85
 34,000 4.85 4.93 4.85 0 0 0
19/01/2012
4.85
 37,040 4.74 4.85 4.74 15,000 0 0.4
18/01/2012
4.74
 10,510 4.60 4.74 4.66 5,000 0 0.1
17/01/2012
4.60
 39,840 4.48 4.60 4.52 13,800 0 0.3
16/01/2012
4.48
 16,990 4.50 4.52 4.43 0 0 0
13/01/2012
4.50
 20,280 4.48 4.52 4.43 0 0 0
12/01/2012
4.48
 30,600 4.48 4.48 4.43 0 0 0
11/01/2012
4.48
 38,160 4.50 4.50 4.43 9,700 0 0.2
10/01/2012
4.50
 69,200 4.52 4.52 4.39 0 0 0
09/01/2012
4.52
 15,900 4.58 4.58 4.41 0 0 0
06/01/2012
4.58
 20,880 4.60 4.62 4.54 0 0 0
05/01/2012
4.60
 34,900 4.64 4.64 4.60 0 0 0
04/01/2012
4.64
 12,190 4.64 4.68 4.64 0 0 0
03/01/2012
4.64
 20,310 4.64 4.79 4.56 0 0 0
30/12/2011
4.64
 14,950 4.74 4.74 4.64 0 0 0
29/12/2011
4.74
 8,800 4.74 4.74 4.74 0 0 0
28/12/2011
4.74
 23,900 4.74 4.85 4.74 0 0 0
27/12/2011
4.74
 77,430 4.68 4.83 4.68 0 0 0
26/12/2011
4.68
 16,010 4.64 4.68 4.58 0 0 0
23/12/2011
4.64
 43,100 4.43 4.64 4.35 0 0 0
22/12/2011: Cổ tức tiền mặt tỉ lệ: 15%
22/12/2011
4.43
 45,680 4.41 4.50 4.41 0 0 0
21/12/2011
4.41
 28,760 4.32 4.43 4.34 0 0 0
20/12/2011
4.32
 36,390 4.41 4.41 4.24 0 0 0
19/12/2011
4.41
 4,760 4.43 4.51 4.30 0 0 0
16/12/2011
4.43
 23,480 4.55 4.61 4.43 0 0 0
15/12/2011
4.55
 44,530 4.63 4.63 4.39 0 0 0
14/12/2011
4.63
 76,860 4.70 4.72 4.47 0 0 0
13/12/2011
4.70
 24,030 4.76 4.78 4.68 0 0 0
12/12/2011
4.76
 24,060 4.82 4.82 4.72 0 0 0
09/12/2011
4.82
 59,670 4.82 4.82 4.78 0 0 0
08/12/2011
4.82
 74,100 4.82 4.88 4.76 0 0 0
07/12/2011
4.82
 51,040 4.82 4.84 4.66 0 0 0
06/12/2011
4.82
 118,420 4.68 4.92 4.74 0 0 0
05/12/2011
4.68
 66,930 4.47 4.68 4.47 0 0 0
02/12/2011
4.47
 35,080 4.47 4.55 4.39 0 0 0
01/12/2011
4.47
 105,310 4.45 4.61 4.39 0 0 0
30/11/2011
4.45
 273,100 4.68 4.68 4.45 0 0 0
29/11/2011
4.68
 74,410 4.86 4.86 4.66 0 0 0
28/11/2011
4.86
 253,810 5.01 5.05 4.80 0 0 0
25/11/2011
5.01
 10,210 5.26 5.26 5.01 0 0 0
24/11/2011
5.26
 54,260 5.53 5.53 5.26 0 0 0
23/11/2011
5.53
 343,230 5.53 5.98 5.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |