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)
20/12/2022
17.40
 157,500 17.43 17.72 16.87 72,700 2,800 1.7
19/12/2022
17.43
 90,500 17.68 17.93 17.43 2,500 200 0.1
16/12/2022
17.68
 43,800 17.86 17.86 17.61 0 706 -0.0
15/12/2022
17.86
 40,700 17.86 17.93 17.58 200 2,600 -0.1
14/12/2022
17.86
 85,800 17.79 18.00 17.68 3,000 1,200 0.0
13/12/2022
17.79
 29,100 17.75 17.86 17.40 0 2,100 -0.1
12/12/2022
17.75
 186,300 17.08 17.93 17.58 97,900 0 2.5
09/12/2022
17.08
 130,800 17.01 17.33 16.72 58,000 1,400 1.4
08/12/2022
17.01
 125,700 17.01 17.36 16.80 1,800 1,000 0.0
07/12/2022
17.01
 70,400 17.01 17.08 16.65 9,800 300 0.2
06/12/2022
17.01
 128,200 17.82 17.82 17.01 0 4,300 -0.1
05/12/2022
17.82
 81,000 17.96 18.39 17.79 700 6,907 -0.2
02/12/2022
17.96
 103,400 17.65 18.07 17.33 14,700 27,600 -0.3
01/12/2022
17.65
 113,700 17.43 18.21 17.29 2,200 3,400 -0.0
30/11/2022
17.43
 112,400 17.36 17.50 17.11 5,200 0 0.1
29/11/2022
17.36
 97,800 17.11 17.61 16.72 1,200 3,300 -0.1
28/11/2022
17.11
 115,600 16.12 17.11 16.19 33,800 0 0.8
25/11/2022
16.12
 117,600 15.59 16.12 15.52 42,000 0 1.0
24/11/2022
15.59
 132,700 15.34 15.59 14.67 52,300 0 1.2
23/11/2022
15.34
 60,700 15.52 15.84 15.13 12,700 3,500 0.2
22/11/2022
15.52
 112,400 15.38 15.98 15.31 7,800 0 0.2
21/11/2022
15.38
 78,700 15.24 15.87 14.92 800 10,200 -0.2
18/11/2022
15.24
 111,200 14.95 15.24 14.46 3,100 6,200 -0.1
17/11/2022
14.95
 91,200 14.63 15.45 14.74 7,800 10,400 -0.1
16/11/2022
14.63
 194,700 13.68 14.63 12.83 44,800 500 0.9
15/11/2022
13.68
 388,800 14.71 14.71 13.68 5,700 0 0.1
14/11/2022
14.71
 248,400 15.80 15.80 14.71 10,900 0 0.2
11/11/2022
15.80
 95,300 15.66 16.23 15.31 11,000 1,200 0.2
10/11/2022
15.66
 262,000 16.83 17.26 15.66 1,700 10,300 -0.2
09/11/2022
16.83
 70,400 16.87 17.19 16.80 2,200 3,400 -0.0
08/11/2022
16.87
 131,600 16.37 16.97 15.80 19,800 3,700 0.4
07/11/2022
16.37
 147,500 17.47 17.65 16.37 16,600 1,000 0.4
04/11/2022
17.47
 155,400 18.53 18.53 17.36 4,600 5,100 -0.0
03/11/2022
18.53
 76,400 18.89 18.96 18.46 700 20,800 -0.5
02/11/2022
18.89
 98,000 18.85 19.28 18.53 2,300 3,100 -0.0
01/11/2022
18.85
 71,700 19.13 19.49 18.64 13,400 15,200 -0.0
31/10/2022
19.13
 113,000 19.31 19.35 18.46 700 23,000 -0.6
28/10/2022
19.31
 164,500 19.49 20.13 19.21 21,000 11,400 0.3
27/10/2022
19.49
 146,100 18.35 19.49 17.79 5,200 600 0.1
26/10/2022
18.35
 96,600 19.06 19.31 18.35 1,400 2,100 -0.0
25/10/2022
19.06
 104,100 18.85 19.49 17.72 14,600 2,000 0.3
24/10/2022
18.85
 190,900 20.23 20.23 18.85 23,800 500 0.6
21/10/2022
20.23
 395,500 21.69 21.90 20.20 121,500 5,300 3.3
20/10/2022
21.69
 96,400 21.58 21.90 21.40 2,800 4,700 -0.1
19/10/2022
21.58
 136,800 21.97 21.97 21.54 1,900 8,500 -0.2
18/10/2022
21.97
 151,300 21.97 22.71 21.97 0 9,500 -0.3
17/10/2022
21.97
 166,800 22.18 22.18 20.98 3,400 11,900 -0.3
14/10/2022
22.18
 176,300 21.61 22.18 21.83 5,400 8,500 -0.1
13/10/2022
21.61
 141,300 21.19 21.83 21.12 8,500 2,900 0.2
12/10/2022
21.19
 91,400 20.76 21.61 20.80 1,600 2,400 -0.0
11/10/2022
20.76
 216,700 22.32 22.32 20.76 1,900 15,600 -0.4
10/10/2022
22.32
 171,200 20.91 22.32 20.55 7,800 0 0.2
07/10/2022
20.91
 214,600 21.90 21.90 20.48 7,100 100 0.2
06/10/2022
21.90
 94,300 23.53 23.63 21.90 500 9,800 -0.3
05/10/2022
23.53
 86,200 22.68 23.53 22.96 600 12,500 -0.4
04/10/2022
22.68
 150,100 23.39 23.74 22.68 4,100 13,800 -0.3
03/10/2022
23.39
 131,800 25.09 25.09 23.39 900 6,200 -0.2
30/09/2022
25.09
 254,000 25.16 25.16 23.46 800 6,600 -0.2
29/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
29/09/2022
25.16
 121,800 25.37 25.87 25.02 0 11,800 -0.4
28/09/2022
25.37
 238,800 25.41 25.65 24.75 32,800 18,800 0.5
27/09/2022
25.41
 117,300 25.37 25.78 25.23 30,000 8,003 0.8
26/09/2022
25.37
 290,600 26.54 26.54 24.96 2,000 21,500 -0.7
23/09/2022
26.54
 244,900 26.51 27.16 26.40 5,600 20 0.2
22/09/2022
26.51
 202,500 26.23 26.61 26.09 2,700 0 0.1
21/09/2022
26.23
 188,800 26.09 26.30 25.51 0 7,300 -0.3
20/09/2022
26.09
 290,300 25.65 26.27 25.23 7,800 15,200 -0.3
19/09/2022
25.65
 557,700 27.58 27.58 25.65 5,600 18,700 -0.5
16/09/2022
27.58
 495,400 27.92 27.92 27.23 100,400 10,500 3.6
15/09/2022
27.92
 704,300 26.68 27.92 27.16 62,200 1,500 0.7
14/09/2022
26.68
 257,100 26.85 26.85 25.89 17,400 0 0.0
13/09/2022
26.85
 214,600 26.89 27.20 26.82 2,800 9,800 0.0
12/09/2022
26.89
 190,500 26.40 27.20 26.54 600 14 -0.1
09/09/2022
26.40
 272,000 26.34 26.78 25.92 5,200 9,000 -0.1
08/09/2022
26.34
 601,700 26.20 27.23 25.99 198,000 0 7.6
07/09/2022
26.20
 848,800 28.13 28.13 26.20 0 37,000 -1.4
06/09/2022
28.13
 381,400 27.92 28.61 27.99 14,000 0 0.6
05/09/2022
27.92
 420,100 27.44 28.16 27.54 29,300 500 1.2
31/08/2022
27.44
 417,300 27.89 27.92 27.30 8,200 200 0.3
30/08/2022
27.89
 436,700 28.44 29.06 27.89 3,500 13,900 -0.4
29/08/2022
28.44
 765,300 27.09 28.44 26.54 26,200 1,000 1.0
26/08/2022
27.09
 493,700 27.51 27.85 26.92 23,700 0 0.9
25/08/2022
27.51
 808,600 27.27 28.65 26.82 5,900 52,200 -1.8
24/08/2022
27.27
 398,600 27.51 27.92 26.96 3,500 1,600 0.1
23/08/2022
27.51
 377,700 26.75 27.85 26.89 0 1,000 -0.0
22/08/2022
26.75
 587,500 26.20 27.27 26.27 0 2,800 -0.1
19/08/2022
26.20
 541,400 25.82 26.82 25.54 3,100 1,700 0.1
18/08/2022
25.82
 255,700 25.99 26.13 25.41 0 1,000 -0.0
17/08/2022
25.99
 585,300 24.96 26.27 25.23 2,900 0 0.1
16/08/2022
24.96
 282,900 24.61 25.16 24.13 100 800 -0.0
15/08/2022
24.61
 307,500 24.96 25.20 24.47 0 3,300 -0.1
12/08/2022
24.96
 248,700 24.96 25.30 24.61 7,900 1,200 0.2
11/08/2022
24.96
 372,000 25.47 26.06 24.75 3,600 7,200 -0.1
10/08/2022
25.47
 318,200 25.65 25.85 25.44 10,500 0 0.4
09/08/2022
25.65
 420,600 25.16 25.65 25.16 20,000 0 0.7
08/08/2022
25.16
 289,300 24.72 25.16 24.61 14,300 8,100 0.2
05/08/2022
24.72
 215,000 24.54 25.06 24.23 0 100 -0.0
04/08/2022
24.54
 354,700 24.41 24.75 24.34 4,200 1,900 0.1
03/08/2022
24.41
 288,700 24.06 24.65 23.79 3,600 0 0.1
02/08/2022
24.06
 196,400 24.13 24.23 23.72 10,400 0 0.4
01/08/2022
24.13
 325,900 23.85 24.34 23.51 15,700 600 0.5

Chính sách bảo mật | Điều khoản sử dụng |