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)
25/05/2012
6.16
 40,120 6.14 6.16 6.05 2,000 0 0.1
24/05/2012
5.87
 76,090 6.16 6.16 5.85 19,010 0 0.5
23/05/2012
6.14
 77,950 6.31 6.31 6.14 25,000 0 0.7
22/05/2012
6.31
 74,990 6.44 6.53 6.31 14,000 0 0.4
21/05/2012
6.44
 86,250 6.29 6.44 6.14 0 0 0
18/05/2012
6.14
 79,910 6.16 6.29 6.03 22,500 0 0.6
17/05/2012
6.31
 36,440 6.29 6.58 6.29 6,000 0 0.2
16/05/2012
6.31
 151,470 6.31 6.31 6.03 6,800 0 0.2
15/05/2012
6.03
 161,000 6.18 6.36 6.03 29,020 0 0.8
14/05/2012
6.31
 143,000 6.49 6.58 6.31 627,000 0 17.9
11/05/2012
6.58
 100,720 6.97 6.97 6.58 8,000 4,000 0.1
10/05/2012
6.84
 127,800 7.19 7.19 6.80 30,500 3,000 0.9
09/05/2012
7.06
 94,310 7.01 7.12 6.90 10 0 0.0
08/05/2012
7.01
 132,570 7.19 7.21 7.01 0 0 0
07/05/2012
7.04
 294,260 7.01 7.04 6.73 0 0 0
04/05/2012
6.71
 280,600 6.58 6.71 6.38 0 0 0
03/05/2012
6.40
 65,530 6.33 6.53 6.33 0 0 0
02/05/2012
6.44
 96,260 6.80 6.82 6.44 1,520 100 0.0
27/04/2012
6.55
 161,930 6.25 6.55 6.25 0 200 0.0
26/04/2012
6.25
 71,560 6.55 6.55 6.25 0 30 0.0
25/04/2012
6.42
 153,500 6.40 6.53 6.33 0 10 0.0
24/04/2012
6.42
 98,270 6.49 6.49 6.36 0 0 0
23/04/2012: Cổ tức tiền mặt tỉ lệ: 45%
23/04/2012
6.49
 106,450 6.58 6.93 6.49 5,100 0 0.2
20/04/2012
6.73
 242,610 6.58 6.86 6.50 70,210 0 2.5
19/04/2012
6.63
 418,510 6.94 6.96 6.63 96,000 0 3.4
18/04/2012
6.92
 352,790 7.17 7.17 6.92 30,290 0 1.1
17/04/2012
6.92
 107,040 6.92 6.92 6.92 0 0 0
16/04/2012
6.60
 176,200 6.37 6.60 6.18 12,000 0 0.4
13/04/2012
6.29
 172,210 6.27 6.31 6.21 15,000 0 0.5
12/04/2012
6.27
 307,830 6.14 6.27 6.10 1,000 2,000 0.0
11/04/2012
6.10
 71,700 6.02 6.10 5.91 0 10 0.0
10/04/2012
5.87
 204,490 6.12 6.12 5.81 22,100 50,000 -0.8
09/04/2012
6.10
 299,060 6.18 6.18 6.02 6,000 51,000 -1.4
06/04/2012
5.89
 546,260 5.64 5.89 5.64 15,650 199,000 -5.7
05/04/2012
5.62
 111,180 5.51 5.62 5.51 15,000 0 0.4
04/04/2012
5.54
 22,040 5.64 5.64 5.47 0 0 0
03/04/2012
5.54
 71,070 5.45 5.62 5.43 14,000 0 0.4
30/03/2012
5.45
 45,400 5.43 5.49 5.41 4,000 0 0.1
29/03/2012
5.43
 84,640 5.53 5.53 5.43 0 0 0
28/03/2012
5.47
 70,360 5.35 5.53 5.35 20,000 0 0.6
27/03/2012
5.45
 103,430 5.49 5.54 5.45 19,000 0 0.5
26/03/2012
5.56
 73,590 5.74 5.77 5.56 0 0 0
23/03/2012
5.70
 159,360 5.62 5.70 5.58 0 0 0
22/03/2012
5.56
 166,150 5.51 5.66 5.43 0 0 0
21/03/2012
5.51
 144,290 5.47 5.62 5.43 61,000 0 1.8
20/03/2012
5.47
 55,330 5.39 5.53 5.39 13,240 1,240 0.3
19/03/2012
5.41
 43,440 5.45 5.53 5.41 4,000 0 0.1
16/03/2012
5.54
 80,580 5.54 5.66 5.53 0 0 0
15/03/2012
5.53
 95,270 5.37 5.54 5.24 700 0 0.0
14/03/2012
5.33
 95,530 5.45 5.49 5.33 0 0 0
13/03/2012
5.45
 43,980 5.33 5.51 5.33 0 0 0
12/03/2012
5.33
 79,730 5.54 5.54 5.33 0 0 0
09/03/2012
5.49
 105,810 5.41 5.64 5.39 0 0 0
08/03/2012
5.54
 212,130 5.74 5.79 5.54 42,000 0 1.2
07/03/2012
5.83
 101,820 5.81 5.83 5.64 28,000 0 0.8
06/03/2012
5.81
 352,800 6.02 6.04 5.74 130,010 1,500 3.9
05/03/2012
6.02
 312,400 5.91 6.02 5.83 0 0 0
02/03/2012
5.74
 409,130 5.83 5.83 5.56 0 0 0
01/03/2012
5.56
 125,160 5.56 5.56 5.56 0 0 0
29/02/2012
5.31
 50,000 5.31 5.31 5.31 0 0 0
28/02/2012
5.07
 278,630 5.14 5.14 4.93 10 0 0.0
27/02/2012
4.91
 41,440 4.91 4.91 4.91 2,000 0 0.1
24/02/2012
4.68
 180,110 4.55 4.68 4.47 0 0 0
23/02/2012
4.47
 92,620 4.49 4.53 4.40 10 0 0.0
22/02/2012
4.45
 47,190 4.40 4.45 4.40 0 0 0
21/02/2012
4.42
 68,980 4.55 4.55 4.40 0 0 0
20/02/2012
4.49
 60,980 4.51 4.57 4.44 0 0 0
17/02/2012
4.42
 18,010 4.42 4.45 4.40 0 0 0
16/02/2012
4.40
 40,290 4.40 4.45 4.36 0 0 0
15/02/2012
4.36
 53,240 4.30 4.44 4.26 0 0 0
14/02/2012
4.30
 19,460 4.23 4.32 4.23 0 0 0
13/02/2012
4.26
 8,980 4.38 4.38 4.26 0 0 0
10/02/2012
4.34
 39,460 4.42 4.44 4.34 500 0 0.0
09/02/2012
4.49
 60,480 4.53 4.53 4.47 1,000 0 0.0
08/02/2012
4.45
 44,200 4.40 4.47 4.40 4,980 0 0.1
07/02/2012
4.38
 34,620 4.38 4.42 4.38 1,000 0 0.0
06/02/2012
4.38
 27,290 4.30 4.38 4.30 6,110 500 0.1
03/02/2012
4.36
 68,630 4.53 4.55 4.36 0 6,300 -0.1
02/02/2012
4.51
 76,690 4.40 4.55 4.38 0 7,000 -0.2
01/02/2012
4.42
 29,910 4.42 4.49 4.40 5,000 0 0.1
31/01/2012
4.51
 37,790 4.47 4.59 4.45 0 0 0
30/01/2012
4.47
 7,950 4.45 4.47 4.30 1,000 0 0.0
20/01/2012
4.49
 34,000 4.49 4.57 4.49 0 0 0
19/01/2012
4.49
 37,040 4.40 4.49 4.40 15,000 0 0.4
18/01/2012
4.40
 10,510 4.32 4.40 4.32 5,000 0 0.1
17/01/2012
4.26
 39,840 4.21 4.26 4.19 13,800 0 0.3
16/01/2012
4.15
 16,990 4.17 4.19 4.11 0 0 0
13/01/2012
4.17
 20,280 4.19 4.19 4.11 0 0 0
12/01/2012
4.15
 30,600 4.11 4.15 4.11 0 0 0
11/01/2012
4.15
 38,160 4.13 4.17 4.11 9,700 0 0.2
10/01/2012
4.17
 69,200 4.19 4.19 4.07 0 0 0
09/01/2012
4.19
 15,900 4.21 4.21 4.09 0 0 0
06/01/2012
4.24
 20,880 4.23 4.28 4.21 0 0 0
05/01/2012
4.26
 34,900 4.30 4.30 4.26 0 0 0
04/01/2012
4.30
 12,190 4.30 4.34 4.30 0 0 0
03/01/2012
4.30
 20,310 4.26 4.44 4.23 0 0 0
30/12/2011
4.30
 14,950 4.40 4.40 4.30 0 0 0
29/12/2011
4.40
 8,800 4.40 4.40 4.40 0 0 0
28/12/2011
4.40
 23,900 4.40 4.49 4.40 0 0 0
27/12/2011
4.40
 77,430 4.36 4.47 4.34 0 0 0

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