CTCP CNG Việt Nam (cng)

29.35
0.05
(0.17%)

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
(2025-06-10)
1.20 4.27% 1,811,900 -40,500 -1.1
28
29.35
29.35
2 tháng
(2025-05-12)
1.55 5.59% 3,058,600 -59,400 -1.8
27.75
29.35
29.35
3 tháng
(2025-04-11)
-0.10 -0.34% 4,595,400 -91,100 -2.6
27.10
29.40
29.35
6 tháng
(2025-01-13)
-2 -6.39% 16,640,300 -193,090 -5.4
26
32.65
29.35
12 tháng
(2024-07-15)
-4.82 -14.14% 46,428,400 -532,790 -17.3
26
37.89
29.35
24 tháng
(2023-07-21)
1.46 5.24% 117,150,500 -3,901,327 -124.0
24.84
37.89
29.35
36 tháng
(2022-07-26)
5.48 23.01% 155,039,500 -1,319,977 -46.0
13.68
37.89
29.35
60 tháng
(2020-08-05)
17.88 156.61% 270,582,540 -5,937,107 -152.9
11.39
37.89
29.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
26.78
56,900 26.97 26.97 26.10 300 1,600 -0.0
27/11/2023
26.97
70,500 27.07 27.16 26.34 0 0 0
24/11/2023
27.07
154,700 27.36 27.36 26.29 5,000 800 0.1
23/11/2023
27.36
120,800 27.45 27.94 27.36 2,100 0 0.1
22/11/2023
27.45
81,600 27.50 27.65 26.97 0 0 0
21/11/2023
27.50
79,600 27.21 27.74 27.21 0 0 0
20/11/2023
27.21
107,400 27.65 27.65 27.07 1,700 0 0.0
17/11/2023
27.65
149,500 28.03 28.03 27.36 1,000 0 0.0
16/11/2023
28.03
91,300 28.23 28.23 27.55 0 0 0
15/11/2023
28.23
131,500 27.84 28.86 27.89 10,000 1,300 0.3
14/11/2023
27.84
92,500 27.84 28.32 27.55 12,000 0 0.3
13/11/2023
27.84
49,100 27.79 27.94 27.55 10,000 800 0.3
10/11/2023
27.79
131,300 27.94 28.08 27.26 12,000 1,900 0.3
09/11/2023
27.94
135,300 28.42 28.47 27.79 16,300 2,100 0.4
08/11/2023
28.42
196,700 27.26 28.42 26.58 89,900 3,400 2.5
07/11/2023
27.26
162,300 26.39 27.55 26.05 33,200 6,000 0.8
06/11/2023
26.39
125,100 26.00 26.39 25.71 46,000 4,500 1.1
03/11/2023
26.00
82,500 26.44 26.87 25.91 11,000 400 0.3
02/11/2023
26.44
171,100 25.28 26.68 25.62 5,000 1,400 0.1
01/11/2023
25.28
93,700 24.84 25.33 24.46 18,400 1,900 0.4
31/10/2023
24.84
97,400 26.05 26.05 24.84 400 0 0.0
30/10/2023
26.05
64,100 26.49 26.58 25.18 100 10,900 -0.3
27/10/2023
26.49
139,000 26.05 26.58 24.26 3,400 500 0.1
26/10/2023
26.05
331,200 27.99 27.99 26.05 3,000 0 0.1
25/10/2023
27.99
82,300 28.18 28.32 27.26 0 0 0
24/10/2023
28.18
60,700 28.18 28.42 27.55 1,500 5,100 -0.1
23/10/2023
28.18
44,200 28.23 28.23 27.84 0 1,600 -0.0
20/10/2023
28.23
158,500 27.79 28.42 27.55 0 10,100 -0.3
19/10/2023
27.79
121,100 28.90 28.95 27.74 2,100 12,300 -0.3
18/10/2023
28.90
319,600 28.61 29.15 27.12 1,700 5,400 -0.1
17/10/2023
28.61
297,300 29.97 30.21 28.57 1,600 9,200 -0.2
16/10/2023
29.97
337,000 29.97 30.89 29.58 2,200 2,700 -0.0
13/10/2023
29.97
242,500 29.39 29.97 29.19 11,600 1,000 0.3
12/10/2023
29.39
241,500 29.97 29.97 29.34 0 2,500 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |