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)
02/06/2014
12.82
 44,140 12.82 12.98 12.78 20,500 0 0.8
30/05/2014
12.65
 19,640 12.82 12.82 12.65 7,400 0 0.3
29/05/2014
12.82
 14,720 13.11 13.11 12.75 0 1,000 0.0
28/05/2014
12.78
 4,990 12.95 12.95 12.69 30 0 0.0
27/05/2014
12.82
 12,180 12.98 12.98 12.69 0 0 0
26/05/2014
12.65
 3,480 12.78 12.78 12.65 0 0 0
23/05/2014
12.65
 2,920 13.11 13.11 12.65 1,000 0 0.0
22/05/2014
12.98
 24,140 12.98 13.11 12.82 20,400 1,175,723 -45.6
21/05/2014
12.98
 19,520 12.65 12.98 12.49 600 1,100,000 -41.8
20/05/2014
12.49
 8,750 12.36 12.75 12.19 250 0 0.0
19/05/2014
12.32
 13,990 13.11 13.11 12.32 0 0 0
16/05/2014
12.32
 2,830 11.86 12.32 11.86 20 1,100,000 -40.3
15/05/2014
12.03
 21,810 12.39 12.49 12.03 8,300 908,876 -34.0
14/05/2014
12.39
 24,510 11.96 12.46 11.96 6,010 0 0.2
13/05/2014
11.90
 17,770 12.16 12.46 11.83 10 0 0.0
12/05/2014
12.16
 53,170 12.78 12.92 11.93 1,690 0 0.1
09/05/2014
12.78
 21,500 12.46 12.82 12.00 30 0 0.0
08/05/2014
12.23
 123,920 12.85 12.85 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 13.64 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 14.46 14.46 13.84 0 0 0
24/04/2014
13.97
 14,860 13.80 14.00 13.80 0 0 0
23/04/2014
13.93
 21,020 13.90 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 14.36 14.46 13.80 2,000 0 0.1
18/04/2014
14.23
 60,960 14.03 14.23 13.47 0 0 0
17/04/2014
14.13
 3,210 14.46 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 14.56 14.76 13.87 0 0 0
14/04/2014
14.79
 11,380 14.95 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 14.62 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 14.46 14.62 14.46 0 0 0
04/04/2014
14.43
 20,990 14.56 14.56 14.43 0 0 0
03/04/2014
14.53
 22,480 14.46 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 14.23 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 15.05 15.05 14.66 0 0 0
24/03/2014
14.99
 94,800 14.66 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 15.02 15.35 14.76 0 10,100 -0.5
19/03/2014
15.12
 162,310 14.66 15.25 14.66 50 0 0.0
18/03/2014
14.76
 215,510 14.39 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 14.13 14.39 14.13 500 0 0.0
12/03/2014
14.20
 122,970 14.00 14.39 14.00 1,610 3,380 -0.1
11/03/2014
13.87
 83,580 14.00 14.00 13.80 0 0 0
10/03/2014
13.87
 53,100 13.74 13.93 13.74 0 0 0
07/03/2014
13.93
 89,670 13.77 13.97 13.61 100 0 0.0
06/03/2014
13.80
 195,420 13.84 13.87 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 13.51 14.30 13.51 60 0 0.0
03/03/2014
14.07
 81,610 14.36 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 14.46 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 14.30 14.62 13.90 1,500 0 0.1
20/02/2014
14.92
 180,280 15.77 15.77 14.92 2,200 0 0.1
19/02/2014
16.04
 136,170 16.10 16.10 15.64 0 8,180 -0.4
18/02/2014
16.07
 130,830 16.10 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 14.07 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 13.15 13.24 12.92 3,300 0 0.1
11/02/2014
12.82
 347,490 12.39 13.15 12.39 0 1,500 -0.1
10/02/2014
12.29
 73,680 12.00 12.46 11.54 1,500 0 0.1
07/02/2014
12.19
 60,160 12.16 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 11.47 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 11.60 11.60 11.37 20 0 0.0
21/01/2014
11.47
 69,270 11.17 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 11.57 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 11.44 11.90 11.37 4,200 0 0.1
14/01/2014
11.37
 84,400 11.47 11.47 11.17 850 2,000 0.0
13/01/2014
11.14
 136,480 11.17 11.24 10.91 0 0 0
10/01/2014
10.85
 188,320 10.62 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 10.39 10.39 10.32 0 0 0
07/01/2014
10.32
 41,180 10.35 10.42 10.29 0 0 0
06/01/2014
10.42
 45,670 10.35 10.42 10.22 4,190 0 0.1
03/01/2014
10.29
 24,250 10.16 10.32 10.16 8,680 0 0.3
02/01/2014
10.22
 33,950 10.02 10.29 10.02 13,890 0 0.4
31/12/2013
10.22
 38,070 10.06 10.22 10.02 32,190 0 1.0
30/12/2013
10.12
 27,070 10.25 10.29 10.06 0 0 0
27/12/2013: Cổ tức tiền mặt tỉ lệ: 15%
27/12/2013
10.29
 32,200 10.52 10.52 10.22 4,700 0 0.1

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