CTCP CNG Việt Nam (cng)

24.80
0.10
(0.40%)
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
(2025-11-12) 		-0.75 -2.95% 285,200 19,000 0.5
24.70
26
24.80
2 tháng
(2025-10-13) 		-2.10 -7.84% 823,000 12,100 0.3
24.70
26.85
24.80
3 tháng
(2025-09-15) 		-3.39 -12.08% 1,691,000 20,900 0.6
24.70
28.09
24.80
6 tháng
(2025-06-16) 		-3.35 -11.93% 7,074,200 -164,171 -4.2
24.70
28.72
24.80
12 tháng
(2024-12-17) 		-4.64 -15.82% 24,928,600 -341,861 -9.3
24.70
31.31
24.80
24 tháng
(2023-12-25) 		-0.93 -3.62% 104,118,900 -4,160,498 -130.3
24.70
36.33
24.80
36 tháng
(2022-12-28) 		8.26 50.21% 135,645,200 -2,339,698 -74.4
16.24
36.33
24.80
60 tháng
(2021-01-07) 		11.89 92.81% 271,084,700 -4,690,048 -128.7
12.51
36.33
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2013
6.87
 40,870 6.92 6.92 6.77 20,000 7,000 0.4
18/02/2013
6.92
 25,050 6.99 6.99 6.84 0 0 0
08/02/2013
6.99
 9,160 6.99 6.99 6.87 20 0 0.0
07/02/2013
6.99
 113,460 6.55 6.99 6.55 87,000 0 2.4
06/02/2013
6.55
 22,440 6.52 6.55 6.52 8,320 0 0.2
05/02/2013
6.52
 92,650 6.48 6.52 6.48 88,000 15,000 1.9
04/02/2013
6.48
 114,130 6.28 6.48 6.28 90,800 0 2.4
01/02/2013
6.28
 3,450 6.28 6.45 6.18 10 0 0.0
31/01/2013
6.28
 18,350 6.38 6.38 6.28 0 0 0
30/01/2013
6.38
 16,190 6.48 6.50 6.38 10 0 0.0
29/01/2013
6.48
 125,910 6.40 6.48 6.25 89,000 0 2.3
28/01/2013
6.40
 133,880 6.40 6.57 6.40 89,000 0 2.4
25/01/2013
6.40
 89,110 6.13 6.40 6.25 78,000 0 2.0
24/01/2013
6.13
 5,680 6.11 6.30 6.01 0 0 0
23/01/2013
6.11
 7,660 6.25 6.33 6.11 0 0 0
22/01/2013: Cổ tức tiền mặt tỉ lệ: 15%
22/01/2013
6.25
 30,150 6.38 6.40 6.18 200 0 0.0
21/01/2013
6.38
 110,840 6.49 6.49 6.38 81,000 880 2.2
18/01/2013
6.49
 109,080 6.21 6.49 6.10 86,800 0 2.4
17/01/2013
6.21
 79,460 6.54 6.54 6.21 0 0 0
16/01/2013
6.54
 196,300 6.26 6.54 6.26 87,000 0 2.4
15/01/2013
6.26
 128,910 6.08 6.26 6.12 0 500 -0.0
14/01/2013
6.08
 78,790 5.94 6.10 5.89 0 37,430 -1.0
11/01/2013
5.94
 65,330 5.94 6.03 5.94 0 16,570 -0.4
10/01/2013
5.94
 26,710 5.87 6.01 5.84 0 8,500 -0.2
09/01/2013
5.87
 124,760 5.98 6.01 5.84 0 43,000 -1.1
08/01/2013
5.98
 28,050 6.01 6.03 5.94 0 0 0
07/01/2013
6.01
 26,040 5.89 6.10 5.98 0 0 0
04/01/2013
5.89
 139,420 5.61 5.89 5.61 20,000 0 0.5
03/01/2013
5.61
 33,400 5.64 5.73 5.57 0 0 0
02/01/2013
5.64
 29,720 5.64 5.66 5.57 0 0 0
28/12/2012
5.64
 58,150 5.52 5.64 5.45 20 0 0.0
27/12/2012
5.52
 26,160 5.52 5.57 5.45 0 0 0
26/12/2012
5.52
 2,630 5.50 5.57 5.50 0 0 0
25/12/2012
5.50
 15,550 5.50 5.59 5.50 0 0 0
24/12/2012
5.50
 29,310 5.50 5.61 5.47 100 0 0.0
21/12/2012
5.50
 4,200 5.52 5.52 5.50 0 0 0
20/12/2012
5.52
 25,710 5.54 5.54 5.43 4,890 0 0.1
19/12/2012
5.54
 19,180 5.54 5.57 5.50 0 0 0
18/12/2012
5.54
 520 5.47 5.57 5.45 110 0 0.0
17/12/2012
5.47
 34,100 5.57 5.64 5.45 5,380 0 0.1
14/12/2012
5.57
 10,860 5.59 5.64 5.54 0 0 0
13/12/2012
5.59
 2,870 5.64 5.64 5.57 0 0 0
12/12/2012
5.64
 32,100 5.54 5.64 5.54 3,120 0 0.1
11/12/2012
5.54
 12,270 5.54 5.54 5.50 2,800 0 0.1
10/12/2012
5.54
 12,860 5.47 5.54 5.43 3,320 0 0.1
07/12/2012
5.47
 5,170 5.43 5.61 5.43 0 0 0
06/12/2012
5.43
 17,120 5.54 5.64 5.43 13,200 0 0.3
05/12/2012
5.54
 43,950 5.40 5.57 5.38 0 0 0
04/12/2012
5.40
 21,100 5.33 5.43 5.31 4,730 0 0.1
03/12/2012
5.33
 10,010 5.33 5.38 5.33 10,000 0 0.2
30/11/2012
5.33
 12,700 5.33 5.36 5.33 2,500 0 0.1
29/11/2012
5.33
 21,730 5.29 5.33 5.26 10,720 0 0.2
28/11/2012
5.29
 16,140 5.33 5.38 5.29 12,000 0 0.3
27/11/2012
5.33
 12,710 5.31 5.36 5.33 10,860 0 0.2
26/11/2012
5.31
 15,530 5.33 5.40 5.29 14,480 0 0.3
23/11/2012
5.33
 16,050 5.31 5.40 5.33 11,950 2,500 0.2
22/11/2012
5.31
 24,720 5.33 5.38 5.31 12,860 0 0.3
21/11/2012
5.33
 16,170 5.36 5.36 5.29 7,000 0 0.2
20/11/2012
5.36
 30,920 5.24 5.36 5.26 5,000 0 0.1
19/11/2012
5.24
 10,860 5.24 5.24 5.22 9,760 0 0.2
16/11/2012
5.24
 19,430 5.22 5.24 5.17 14,240 0 0.3
15/11/2012
5.22
 25,270 5.26 5.29 5.22 15,000 0 0.3
14/11/2012
5.26
 13,800 5.24 5.26 5.19 4,370 0 0.1
13/11/2012
5.24
 11,550 5.26 5.29 5.22 0 0 0
12/11/2012
5.26
 17,450 5.22 5.26 5.19 0 0 0
09/11/2012
5.22
 4,060 5.17 5.24 5.17 0 0 0
08/11/2012
5.17
 12,220 5.17 5.26 5.17 7,000 0 0.2
07/11/2012
5.17
 19,050 5.10 5.19 5.10 0 0 0
06/11/2012
5.10
 11,140 5.10 5.10 5.01 0 0 0
05/11/2012
5.10
 4,600 5.12 5.15 5.06 0 0 0
02/11/2012
5.12
 63,540 5.38 5.38 5.12 130 0 0.0
01/11/2012
5.38
 17,680 5.40 5.43 5.36 0 0 0
31/10/2012
5.40
 17,210 5.47 5.47 5.40 100 0 0.0
30/10/2012
5.47
 8,730 5.54 5.54 5.47 0 0 0
29/10/2012
5.54
 5,190 5.54 5.57 5.54 1,000 0 0.0
26/10/2012
5.54
 4,150 5.57 5.61 5.54 0 0 0
25/10/2012
5.57
 9,570 5.54 5.64 5.57 1,000 0 0.0
24/10/2012
5.54
 5,000 5.59 5.64 5.47 0 0 0
23/10/2012
5.59
 16,630 5.57 5.70 5.47 0 0 0
22/10/2012
5.57
 65,060 5.82 5.82 5.57 0 0 0
19/10/2012
5.82
 41,280 5.94 6.12 5.80 0 0 0
18/10/2012
5.94
 14,580 5.94 5.96 5.94 0 0 0
17/10/2012
5.94
 43,650 6.05 6.05 5.91 0 0 0
16/10/2012: Cổ tức tiền mặt tỉ lệ: 15%
16/10/2012
6.05
 26,560 6.01 6.15 6.03 0 0 0
15/10/2012
6.01
 69,620 6.03 6.03 5.92 0 0 0
12/10/2012
6.03
 17,330 6.05 6.05 6.03 0 0 0
11/10/2012
6.05
 49,810 5.98 6.09 5.98 1,000 0 0.0
10/10/2012
5.98
 53,670 5.98 6.01 5.96 5,500 0 0.1
09/10/2012
5.98
 48,070 5.98 6.01 5.96 13,610 0 0.4
08/10/2012
5.98
 31,610 5.98 6.03 5.96 0 0 0
05/10/2012
5.98
 40,690 5.96 5.98 5.92 11,480 0 0.3
04/10/2012
5.96
 19,140 5.98 6.01 5.94 0 0 0
03/10/2012
5.98
 54,990 5.98 6.05 5.96 0 0 0
02/10/2012
5.98
 114,520 5.90 6.05 5.94 0 0 0
01/10/2012
5.90
 70,460 5.90 5.98 5.87 0 0 0
28/09/2012
5.90
 26,620 5.90 5.90 5.87 0 0 0
27/09/2012
5.90
 49,410 5.90 5.96 5.85 0 0 0
26/09/2012
5.90
 150,420 5.70 5.98 5.70 0 0 0
25/09/2012
5.70
 30,750 5.70 5.72 5.66 0 0 0
24/09/2012
5.70
 3,510 5.70 5.72 5.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |