CTCP CNG Việt Nam (cng)

29.70
0.10
(0.34%)
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
(2025-07-02) 		0.45 1.54% 2,333,400 -25,871 -0.2
28.80
29.95
29.70
2 tháng
(2025-06-02) 		1.05 3.68% 4,143,800 -71,171 -1.5
28
29.95
29.70
3 tháng
(2025-05-05) 		2.50 9.23% 5,306,700 -81,071 -1.9
27.10
29.95
29.70
6 tháng
(2025-02-03) 		-0.90 -2.95% 15,453,000 -226,861 -5.9
26
32.20
29.70
12 tháng
(2024-08-06) 		-4.33 -12.76% 36,582,200 -772,261 -24.9
26
35.91
29.70
24 tháng
(2023-08-14) 		2.10 7.63% 116,929,400 -3,850,298 -122.1
24.84
37.89
29.70
36 tháng
(2022-08-17) 		3.61 13.88% 152,476,300 -1,415,348 -48.7
13.68
37.89
29.70
60 tháng
(2020-08-27) 		17.86 152.11% 272,155,060 -5,354,008 -141.2
11.74
37.89
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/02/2012
5.54
 50,000 5.28 5.54 5.54 0 0 0
28/02/2012
5.28
 278,630 5.12 5.36 5.14 10 0 0.0
27/02/2012
5.12
 41,440 4.89 5.12 5.12 2,000 0 0.1
24/02/2012
4.89
 180,110 4.67 4.89 4.67 0 0 0
23/02/2012
4.67
 92,620 4.65 4.73 4.59 10 0 0.0
22/02/2012
4.65
 47,190 4.61 4.65 4.59 0 0 0
21/02/2012
4.61
 68,980 4.69 4.75 4.59 0 0 0
20/02/2012
4.69
 60,980 4.61 4.77 4.63 0 0 0
17/02/2012
4.61
 18,010 4.59 4.65 4.59 0 0 0
16/02/2012
4.59
 40,290 4.55 4.65 4.55 0 0 0
15/02/2012
4.55
 53,240 4.49 4.63 4.45 0 0 0
14/02/2012
4.49
 19,460 4.45 4.51 4.41 0 0 0
13/02/2012
4.45
 8,980 4.53 4.57 4.45 0 0 0
10/02/2012
4.53
 39,460 4.69 4.69 4.53 500 0 0.0
09/02/2012
4.69
 60,480 4.65 4.73 4.67 1,000 0 0.0
08/02/2012
4.65
 44,200 4.57 4.67 4.59 4,980 0 0.1
07/02/2012
4.57
 34,620 4.57 4.61 4.57 1,000 0 0.0
06/02/2012
4.57
 27,290 4.55 4.57 4.49 6,110 500 0.1
03/02/2012
4.55
 68,630 4.71 4.75 4.55 0 6,300 -0.1
02/02/2012
4.71
 76,690 4.61 4.75 4.57 0 7,000 -0.2
01/02/2012
4.61
 29,910 4.71 4.71 4.59 5,000 0 0.1
31/01/2012
4.71
 37,790 4.67 4.79 4.65 0 0 0
30/01/2012
4.67
 7,950 4.69 4.69 4.49 1,000 0 0.0
20/01/2012
4.69
 34,000 4.69 4.77 4.69 0 0 0
19/01/2012
4.69
 37,040 4.59 4.69 4.59 15,000 0 0.4
18/01/2012
4.59
 10,510 4.45 4.59 4.51 5,000 0 0.1
17/01/2012
4.45
 39,840 4.33 4.45 4.37 13,800 0 0.3
16/01/2012
4.33
 16,990 4.35 4.37 4.29 0 0 0
13/01/2012
4.35
 20,280 4.33 4.37 4.29 0 0 0
12/01/2012
4.33
 30,600 4.33 4.33 4.29 0 0 0
11/01/2012
4.33
 38,160 4.35 4.35 4.29 9,700 0 0.2
10/01/2012
4.35
 69,200 4.37 4.37 4.25 0 0 0
09/01/2012
4.37
 15,900 4.43 4.43 4.27 0 0 0
06/01/2012
4.43
 20,880 4.45 4.47 4.39 0 0 0
05/01/2012
4.45
 34,900 4.49 4.49 4.45 0 0 0
04/01/2012
4.49
 12,190 4.49 4.53 4.49 0 0 0
03/01/2012
4.49
 20,310 4.49 4.63 4.41 0 0 0
30/12/2011
4.49
 14,950 4.59 4.59 4.49 0 0 0
29/12/2011
4.59
 8,800 4.59 4.59 4.59 0 0 0
28/12/2011
4.59
 23,900 4.59 4.69 4.59 0 0 0
27/12/2011
4.59
 77,430 4.53 4.67 4.53 0 0 0
26/12/2011
4.53
 16,010 4.49 4.53 4.43 0 0 0
23/12/2011
4.49
 43,100 4.29 4.49 4.21 0 0 0
22/12/2011: Cổ tức tiền mặt tỉ lệ: 15%
22/12/2011
4.29
 45,680 4.27 4.35 4.27 0 0 0
21/12/2011
4.27
 28,760 4.17 4.29 4.19 0 0 0
20/12/2011
4.17
 36,390 4.27 4.27 4.10 0 0 0
19/12/2011
4.27
 4,760 4.29 4.36 4.16 0 0 0
16/12/2011
4.29
 23,480 4.40 4.45 4.29 0 0 0
15/12/2011
4.40
 44,530 4.47 4.47 4.25 0 0 0
14/12/2011
4.47
 76,860 4.55 4.57 4.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |