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)
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
22/05/2023
22.04
 44,500 21.69 22.04 21.65 0 1,300 -0.0
19/05/2023
21.69
 67,300 21.61 21.93 21.47 0 3,800 -0.1
18/05/2023
21.61
 114,100 20.98 21.61 21.05 2,100 0 0.1
17/05/2023
20.98
 83,800 20.69 21.15 20.55 0 1,200 -0.0
16/05/2023
20.69
 54,900 20.55 20.91 20.41 30,000 500 0.9
15/05/2023
20.55
 41,300 20.69 20.98 20.41 0 5,100 -0.1
12/05/2023
20.69
 94,200 20.48 20.69 20.45 41,600 0 1.2
11/05/2023
20.48
 20,000 20.48 20.55 20.23 5,400 0 0.2
10/05/2023
20.48
 28,400 20.27 20.48 20.23 0 0 0
09/05/2023
20.27
 14,300 20.52 20.76 20.27 2,900 0 0.1
08/05/2023
20.52
 91,500 20.41 20.62 20.45 55,500 0 1.6
05/05/2023
20.41
 11,300 20.20 20.55 20.13 0 200 -0.0
04/05/2023
20.20
 170,200 20.69 20.73 19.98 1,100 23,600 -0.6
28/04/2023
20.69
 17,300 20.76 20.76 20.52 3,100 100 0.1
27/04/2023
20.76
 62,900 20.59 20.76 20.20 500 100 0.0
26/04/2023
20.59
 45,700 20.55 20.59 20.06 0 2,300 -0.1
25/04/2023
20.55
 64,100 20.66 20.69 19.98 0 1,300 -0.0
24/04/2023
20.66
 44,700 20.76 20.76 20.34 0 1,700 -0.0
21/04/2023
20.76
 41,200 20.69 20.91 20.55 0 1,200 -0.0
20/04/2023
20.69
 132,700 20.20 20.84 20.13 3,900 0 0.1
19/04/2023
20.20
 66,800 20.16 20.20 19.95 500 4,000 -0.1
18/04/2023
20.16
 61,200 19.74 20.16 19.77 1,200 0 0.0
17/04/2023
19.74
 75,800 19.77 20.27 19.49 0 22,600 -0.6
14/04/2023
19.77
 115,700 20.06 20.34 19.77 200 24,700 -0.7
13/04/2023
20.06
 211,300 20.02 20.06 19.63 0 100 -0.0
12/04/2023
20.02
 138,900 20.41 20.66 19.88 0 32,000 -0.9
11/04/2023
20.41
 71,400 20.27 20.55 20.23 0 2,700 -0.1
10/04/2023
20.27
 270,500 19.63 20.30 19.56 79,700 15,300 1.8
07/04/2023
19.63
 28,900 19.63 19.70 19.59 1,900 0 0.1
06/04/2023
19.63
 94,000 19.56 19.84 19.56 2,100 0 0.1
05/04/2023
19.56
 38,400 19.49 19.77 19.45 700 2,100 -0.0
04/04/2023
19.49
 54,300 19.56 19.81 19.49 0 7,800 -0.2
03/04/2023
19.56
 96,800 19.42 19.84 19.56 3,300 0 0.1
31/03/2023
19.42
 35,800 19.49 19.70 19.35 0 600 -0.0
30/03/2023
19.49
 26,900 19.70 19.84 19.28 0 100 -0.0
29/03/2023
19.70
 24,900 19.70 19.84 19.17 0 100 -0.0
28/03/2023
19.70
 83,100 19.63 19.84 19.49 40,000 0 1.1
27/03/2023
19.63
 23,700 19.49 19.63 19.31 15,500 0 0.4
24/03/2023
19.49
 46,900 19.28 19.49 19.28 24,200 700 0.6
23/03/2023
19.28
 24,300 19.49 19.49 18.85 10,800 1,300 0.3
22/03/2023
19.49
 5,100 19.38 19.49 19.35 100 300 -0.0
21/03/2023
19.38
 44,700 19.38 19.42 19.24 22,300 600 0.9
20/03/2023
19.38
 75,200 19.52 19.59 19.13 33,400 2,600 0.8
17/03/2023
19.52
 56,400 19.52 19.81 19.49 25,800 400 0.7
16/03/2023
19.52
 29,900 19.91 19.91 19.42 28,000 2,400 0.7
15/03/2023
19.91
 81,900 19.56 19.91 19.59 48,500 200 1.4
14/03/2023
19.56
 99,600 19.67 19.74 19.35 43,800 4,900 1.1
13/03/2023
19.67
 72,200 19.81 19.81 19.42 28,500 200 0.8
10/03/2023
19.81
 59,200 19.98 19.98 19.59 34,800 0 1.0
09/03/2023
19.98
 94,300 19.98 20.20 19.84 46,100 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |