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)
23/07/2012
6.15
 15,500 6.15 6.17 6.08 0 0 0
20/07/2012
6.15
 26,590 6.31 6.40 6.15 0 0 0
19/07/2012
6.31
 95,430 6.06 6.31 6.06 0 0 0
18/07/2012
6.06
 7,710 6.06 6.13 5.99 2,200 0 0.1
17/07/2012
6.06
 16,920 5.94 6.06 5.97 0 0 0
16/07/2012
5.94
 20,040 6.01 6.15 5.94 2,500 0 0.1
13/07/2012
6.01
 24,620 5.94 6.10 5.94 0 0 0
12/07/2012
5.94
 17,120 5.94 5.94 5.88 0 0 0
11/07/2012
5.94
 6,120 5.90 6.08 5.90 0 0 0
10/07/2012
5.90
 12,190 5.94 5.97 5.88 2,460 0 0.1
09/07/2012
5.94
 28,730 5.99 6.04 5.92 0 0 0
06/07/2012
5.99
 22,200 5.97 6.08 5.94 5,010 0 0.1
05/07/2012
5.97
 12,160 5.94 5.97 5.92 3,000 0 0.1
04/07/2012
5.94
 23,520 5.97 6.10 5.92 20 0 0.0
03/07/2012
5.97
 45,720 5.99 6.01 5.90 5,000 0 0.1
02/07/2012
5.99
 18,300 6.01 6.08 5.94 0 1,170 -0.0
29/06/2012
6.01
 2,210 5.88 6.15 5.94 0 0 0
28/06/2012
5.88
 3,510 5.92 6.06 5.85 0 0 0
27/06/2012
5.92
 48,110 5.94 6.04 5.92 0 0 0
26/06/2012
5.94
 49,860 6.10 6.10 5.92 9,000 0 0.2
25/06/2012
6.10
 30,670 6.24 6.29 6.10 5,000 0 0.1
22/06/2012
6.24
 22,940 6.29 6.29 6.24 0 0 0
21/06/2012
6.29
 9,500 6.33 6.38 6.26 0 0 0
20/06/2012
6.33
 8,980 6.33 6.33 6.24 0 0 0
19/06/2012
6.33
 23,470 6.36 6.36 6.29 3,000 0 0.1
18/06/2012
6.36
 15,780 6.33 6.47 6.36 300 0 0.0
15/06/2012
6.33
 6,550 6.31 6.40 6.31 0 0 0
14/06/2012
6.31
 11,460 6.36 6.36 6.20 0 0 0
13/06/2012
6.36
 30,430 6.26 6.38 6.26 0 0 0
12/06/2012
6.26
 16,800 6.36 6.36 6.26 0 0 0
11/06/2012
6.36
 13,240 6.38 6.47 6.36 880 0 0.0
08/06/2012
6.38
 54,700 6.40 6.54 6.22 0 0 0
07/06/2012
6.40
 32,070 6.38 6.52 6.36 0 0 0
06/06/2012
6.38
 25,190 6.26 6.40 6.29 8,300 0 0.2
05/06/2012
6.26
 30,900 6.17 6.38 6.08 0 0 0
04/06/2012
6.17
 30,100 6.38 6.38 6.17 5,780 0 0.2
01/06/2012
6.38
 17,960 6.31 6.38 6.31 0 0 0
31/05/2012
6.31
 36,600 6.42 6.42 6.29 0 0 0
30/05/2012
6.42
 22,910 6.40 6.47 6.40 0 0 0
29/05/2012
6.40
 36,370 6.47 6.49 6.29 5,000 0 0.1
28/05/2012
6.47
 43,620 6.42 6.72 6.45 14,740 0 0.4
25/05/2012
6.42
 40,120 6.13 6.42 6.31 2,000 0 0.1
24/05/2012
6.13
 76,090 6.40 6.42 6.10 19,010 0 0.5
23/05/2012
6.40
 77,950 6.58 6.58 6.40 25,000 0 0.7
22/05/2012
6.58
 74,990 6.72 6.81 6.58 14,000 0 0.4
21/05/2012
6.72
 86,250 6.40 6.72 6.40 0 0 0
18/05/2012
6.40
 79,910 6.58 6.58 6.29 22,500 0 0.6
17/05/2012
6.58
 36,440 6.58 6.86 6.56 6,000 0 0.2
16/05/2012
6.58
 151,470 6.29 6.58 6.29 6,800 0 0.2
15/05/2012
6.29
 161,000 6.58 6.63 6.29 29,020 0 0.8
14/05/2012
6.58
 143,000 6.86 6.86 6.58 627,000 0 17.9
11/05/2012
6.86
 100,720 7.13 7.27 6.86 8,000 4,000 0.1
10/05/2012
7.13
 127,800 7.36 7.50 7.09 30,500 3,000 0.9
09/05/2012
7.36
 94,310 7.32 7.43 7.20 10 0 0.0
08/05/2012
7.32
 132,570 7.34 7.52 7.32 0 0 0
07/05/2012
7.34
 294,260 7.00 7.34 7.02 0 0 0
04/05/2012
7.00
 280,600 6.68 7.00 6.65 0 0 0
03/05/2012
6.68
 65,530 6.72 6.81 6.61 0 0 0
02/05/2012
6.72
 96,260 6.84 7.11 6.72 1,520 100 0.0
27/04/2012
6.84
 161,930 6.52 6.84 6.52 0 200 -0.0
26/04/2012
6.52
 71,560 6.70 6.84 6.52 0 30 -0.0
25/04/2012
6.70
 153,500 6.70 6.81 6.61 0 10 -0.0
24/04/2012
6.70
 98,270 6.77 6.77 6.63 0 0 0
23/04/2012: Cổ tức tiền mặt tỉ lệ: 45%
23/04/2012
6.77
 106,450 7.02 7.22 6.77 5,100 0 0.2
20/04/2012
7.02
 242,610 6.92 7.16 6.78 70,210 0 2.5
19/04/2012
6.92
 418,510 7.22 7.26 6.92 96,000 0 3.4
18/04/2012
7.22
 352,790 7.22 7.48 7.22 30,290 0 1.1
17/04/2012
7.22
 106,040 6.88 7.22 7.22 0 0 0
16/04/2012
6.88
 176,200 6.56 6.88 6.44 12,000 0 0.4
13/04/2012
6.56
 172,210 6.54 6.58 6.48 15,000 0 0.5
12/04/2012
6.54
 307,830 6.36 6.54 6.36 1,000 2,000 -0.0
11/04/2012
6.36
 71,700 6.12 6.36 6.16 0 10 -0.0
10/04/2012
6.12
 204,490 6.36 6.38 6.06 22,100 50,000 -0.8
09/04/2012
6.36
 299,060 6.14 6.44 6.28 6,000 51,000 -1.4
06/04/2012
6.14
 546,260 5.86 6.14 5.88 15,650 199,000 -5.7
05/04/2012
5.86
 111,180 5.78 5.86 5.74 15,000 0 0.4
04/04/2012
5.78
 22,040 5.78 5.88 5.70 0 0 0
03/04/2012
5.78
 71,070 5.68 5.86 5.66 14,000 0 0.4
30/03/2012
5.68
 45,400 5.66 5.72 5.64 4,000 0 0.1
29/03/2012
5.66
 84,640 5.70 5.76 5.66 0 0 0
28/03/2012
5.70
 70,360 5.68 5.76 5.58 20,000 0 0.6
27/03/2012
5.68
 103,430 5.80 5.80 5.68 19,000 0 0.5
26/03/2012
5.80
 73,590 5.94 6.02 5.80 0 0 0
23/03/2012
5.94
 142,170 5.80 5.94 5.82 0 0 0
22/03/2012
5.80
 166,150 5.74 5.90 5.66 0 0 0
21/03/2012
5.74
 111,150 5.70 5.86 5.66 61,000 0 1.8
20/03/2012
5.70
 55,330 5.64 5.76 5.62 13,240 1,240 0.3
19/03/2012
5.64
 43,440 5.78 5.78 5.64 4,000 0 0.1
16/03/2012
5.78
 80,580 5.76 5.90 5.76 0 0 0
15/03/2012
5.76
 95,270 5.56 5.78 5.46 700 0 0.0
14/03/2012
5.56
 95,530 5.68 5.72 5.56 0 0 0
13/03/2012
5.68
 43,980 5.56 5.74 5.56 0 0 0
12/03/2012
5.56
 79,730 5.72 5.78 5.56 0 0 0
09/03/2012
5.72
 105,810 5.78 5.88 5.62 0 0 0
08/03/2012
5.78
 212,130 6.08 6.08 5.78 42,000 0 1.2
07/03/2012
6.08
 101,820 6.06 6.08 5.88 28,000 0 0.8
06/03/2012
6.06
 352,800 6.28 6.30 5.98 130,010 1,500 3.9
05/03/2012
6.28
 312,400 5.98 6.28 6.08 0 0 0
02/03/2012
5.98
 409,130 5.80 6.08 5.80 0 0 0
01/03/2012
5.80
 125,160 5.54 5.80 5.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |