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)
11/10/2023
29.97
 182,300 29.63 30.55 29.48 8,400 0 0.3
10/10/2023
29.63
 150,800 29.63 29.97 29.48 3,500 100 0.1
09/10/2023
29.63
 293,700 28.95 30.40 29.19 0 4,500 -0.1
06/10/2023
28.95
 124,400 28.61 29.00 28.23 1,800 9,600 -0.2
05/10/2023
28.61
 145,800 28.90 29.00 28.23 0 13,700 -0.4
04/10/2023
28.90
 176,700 28.03 29.00 27.16 12,100 19,400 -0.2
03/10/2023
28.03
 320,500 29.82 29.82 27.74 1,900 19,500 -0.5
02/10/2023
29.82
 138,100 29.63 30.31 29.19 8,500 1,000 0.2
29/09/2023
29.63
 205,700 29.24 30.40 29.29 0 400 -0.0
28/09/2023
29.24
 456,400 30.16 30.79 29.00 300 23,500 -0.7
27/09/2023
30.16
 241,800 28.23 30.16 27.70 32,100 3,400 0.8
26/09/2023
28.23
 548,300 30.31 30.40 28.23 14,300 1,000 0.4
25/09/2023
30.31
 393,800 32.58 33.16 30.31 2,500 4,500 -0.1
22/09/2023
32.58
 390,300 32.87 32.87 30.93 100 12,400 -0.4
21/09/2023
32.87
 324,600 33.40 35.38 32.87 1,300 1,000 0.0
20/09/2023
33.40
 315,100 33.50 33.64 32.63 2,300 5,100 -0.1
19/09/2023
33.50
 243,700 33.64 34.41 32.38 0 8,000 -0.3
18/09/2023
33.64
 420,500 33.06 34.70 32.92 0 0 0
15/09/2023
33.06
 899,700 30.93 33.06 31.42 0 5,700 -0.2
14/09/2023
30.93
 245,100 31.47 31.47 30.45 1,100 13,400 -0.4
13/09/2023
31.47
 648,100 29.44 31.47 29.24 3,700 18,700 -0.5
12/09/2023
29.44
 158,100 29.29 29.48 28.81 3,800 300 0.1
11/09/2023
29.29
 276,000 29.58 30.45 29.19 4,600 7,900 -0.1
08/09/2023
29.58
 279,200 29.97 29.97 29.39 3,100 1,200 0.1
07/09/2023
29.97
 184,200 30.50 31.03 29.48 1,300 3,600 -0.1
06/09/2023
30.50
 225,300 30.50 31.32 29.58 1,500 31,200 -0.9
05/09/2023
30.50
 608,500 28.52 30.50 29.00 3,000 10,500 -0.2
31/08/2023
28.52
 465,100 26.83 28.61 26.49 70,200 7,500 1.7
30/08/2023
26.83
 43,100 26.68 26.83 26.29 200 3,400 -0.1
29/08/2023
26.68
 36,600 26.68 26.97 26.39 1,100 2,000 -0.0
28/08/2023
26.68
 31,700 26.68 26.87 26.39 1,700 1,700 -0
25/08/2023
26.68
 31,000 26.83 26.83 26.44 4,100 1,300 0.1
24/08/2023
26.83
 29,800 26.39 26.83 26.39 0 1,500 -0.0
23/08/2023
26.39
 29,200 26.05 26.49 26.10 0 3,500 -0.1
22/08/2023
26.05
 54,000 26.00 26.49 25.52 2,600 2,600 0.0
21/08/2023
26.00
 84,100 25.86 26.00 25.57 2,700 2,500 0.0
18/08/2023
25.86
 253,500 27.12 27.12 25.28 600 5,500 -0.1
17/08/2023
27.12
 73,000 27.31 27.36 27.07 3,000 3,600 -0.0
16/08/2023
27.31
 74,900 27.60 27.74 27.31 7,000 3,100 0.1
15/08/2023
27.60
 96,900 27.50 27.60 27.07 0 2,100 -0.1
14/08/2023
27.50
 107,800 27.94 27.94 26.29 300 9,500 -0.3
11/08/2023
27.94
 93,100 28.37 28.37 27.50 0 5,100 -0.1
10/08/2023
28.37
 123,400 28.23 28.95 28.08 3,000 6,800 -0.1
09/08/2023
28.23
 111,600 28.81 28.81 28.13 1,600 15,700 -0.4
08/08/2023
28.81
 309,600 26.97 28.86 27.07 3,300 2,000 0.0
07/08/2023
26.97
 80,600 27.07 27.45 26.92 1,000 1,300 -0.0
04/08/2023
27.07
 89,000 26.83 27.07 26.63 5,000 10,600 -0.2
03/08/2023
26.83
 101,900 27.21 27.31 26.83 3,500 35,300 -0.9
02/08/2023
27.21
 68,200 26.58 27.55 26.68 8,500 6,400 0.1
01/08/2023
26.58
 130,100 27.07 27.41 26.58 200 8,800 -0.2
31/07/2023
27.07
 139,200 27.41 27.65 27.07 1,200 1,800 -0.0
28/07/2023
27.41
 147,700 27.65 28.03 27.31 0 11,200 -0.3
27/07/2023
27.65
 109,200 26.58 27.65 26.73 3,800 3,100 0.0
26/07/2023
26.58
 109,500 26.44 26.92 26.44 8,500 15,500 -0.2
25/07/2023
26.44
 227,300 27.07 27.16 26.39 3,000 1,500 0.0
24/07/2023
27.07
 211,700 27.84 27.84 27.07 4,100 2,800 0.0
21/07/2023
27.84
 102,700 28.03 28.37 27.79 9,800 0 0.3
20/07/2023
28.03
 207,000 28.52 28.52 27.74 10,200 900 0.3
19/07/2023
28.52
 125,600 29.39 29.48 28.52 4,900 0 0.1
18/07/2023
29.39
 98,700 28.61 29.68 28.57 10,700 0 0.3
17/07/2023
28.61
 351,400 30.06 30.06 28.23 2,700 2,000 0.0
14/07/2023
30.06
 210,400 30.79 30.93 29.82 500 14,000 -0.4
13/07/2023: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
13/07/2023
30.79
 195,700 30.19 31.56 30.45 6,200 5,100 0.0
12/07/2023
30.19
 235,500 29.69 30.47 29.66 7,400 14,600 -0.3
11/07/2023
29.69
 180,400 29.34 29.69 29.30 1,700 9,400 -0.3
10/07/2023
29.34
 242,800 27.92 29.41 28.21 16,000 4,400 0.5
07/07/2023
27.92
 140,800 27.43 27.92 27.50 38,000 5,500 1.3
06/07/2023
27.43
 98,100 27.71 27.92 27.43 28,000 100 1.1
05/07/2023
27.71
 114,200 27.64 27.92 27.50 29,900 1,000 1.1
04/07/2023
27.64
 191,700 27.18 27.71 27.18 42,500 600 1.6
03/07/2023
27.18
 96,400 27.35 27.60 25.87 24,500 3,400 0.8
30/06/2023
27.35
 93,100 27.50 27.67 27.28 29,600 0 1.1
29/06/2023
27.50
 154,400 27.25 27.71 27.21 24,300 3,000 0.8
28/06/2023
27.25
 168,300 26.93 27.57 27.11 25,200 500 0.9
27/06/2023
26.93
 152,300 26.58 27.00 26.65 31,700 3,700 1.1
26/06/2023
26.58
 237,300 26.19 27.00 26.11 40,000 11,600 1.1
23/06/2023
26.19
 205,900 25.51 26.58 25.51 30,400 4,700 1.0
22/06/2023
25.51
 196,300 25.16 26.22 25.37 32,100 5,600 1.0
21/06/2023
25.16
 283,200 24.80 25.48 24.95 32,300 4,100 1.0
20/06/2023
24.80
 253,600 23.88 24.80 23.74 37,000 0 1.3
19/06/2023
23.88
 84,000 24.02 24.02 23.81 32,700 0 1.1
16/06/2023
24.02
 24,600 23.88 24.24 23.85 10,000 400 0.3
15/06/2023
23.88
 120,400 23.74 24.17 23.60 33,100 1,600 1.1
14/06/2023
23.74
 72,600 23.88 24.10 23.53 39,200 2,800 1.2
13/06/2023
23.88
 19,900 23.99 24.24 23.78 0 300 -0.0
12/06/2023
23.99
 118,200 23.85 24.02 23.60 49,900 900 1.6
09/06/2023
23.85
 21,900 23.92 24.10 23.39 0 1,200 -0.0
08/06/2023
23.92
 45,600 23.63 24.17 23.63 100 400 -0.0
07/06/2023
23.63
 109,500 23.67 23.71 23.39 50,100 1,500 1.6
06/06/2023
23.67
 14,700 23.71 23.92 23.24 400 1,800 -0.0
05/06/2023
23.71
 21,400 23.74 23.95 23.07 200 1,500 -0.0
02/06/2023
23.74
 120,800 23.17 23.74 22.96 400 400 -0.0
01/06/2023
23.17
 26,900 23.17 23.24 22.96 0 1,600 -0.1
31/05/2023
23.17
 60,600 23.03 23.24 22.75 700 1,500 -0.0
30/05/2023
23.03
 45,600 22.61 23.03 22.61 2,700 0 0.1
29/05/2023
22.61
 34,100 22.64 22.96 22.32 100 1,100 -0.0
26/05/2023
22.64
 26,600 22.32 22.68 22.32 200 400 -0.0
25/05/2023
22.32
 60,600 22.11 22.32 21.93 500 0 0.0
24/05/2023
22.11
 46,000 22.18 22.29 21.90 1,000 0 0.0
23/05/2023
22.18
 54,800 22.04 22.32 21.97 0 3,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |