CTCP CNG Việt Nam (cng)

31.50
-0.30
(-0.94%)
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
(2024-10-14) 		-1.80 -5.36% 2,816,200 32,110 1.0
31.40
33.75
31.80
2 tháng
(2024-09-16) 		-1.84 -5.47% 6,381,000 -100,342 -3.6
31.40
35.24
31.80
3 tháng
(2024-08-15) 		-2.03 -6.01% 11,100,000 -266,481 -9.5
31.40
35.91
31.80
6 tháng
(2024-05-17) 		0.33 1.06% 42,299,800 -505,522 -17.5
30.93
37.89
31.80
12 tháng
(2023-11-20) 		4.59 16.86% 79,610,300 -3,724,842 -118.2
26.39
37.89
31.80
24 tháng
(2022-11-24) 		16.21 103.97% 111,122,200 -1,644,455 -56.3
15.59
37.89
31.80
36 tháng
(2021-11-29) 		11.49 56.61% 176,593,000 -1,193,492 -41.6
13.68
37.89
31.80
60 tháng
(2019-12-10) 		18.87 145.94% 252,389,840 -5,625,032 -144.1
11.15
37.89
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/07/2022
23.85
 188,300 24.13 24.41 23.75 300 500 -0.0
28/07/2022
24.13
 333,300 23.92 24.65 23.92 5,100 0 0.2
27/07/2022
23.92
 184,800 23.82 24.27 23.65 4,500 1,500 0.1
26/07/2022
23.82
 170,600 24.06 24.47 23.79 0 0 0
25/07/2022
24.06
 305,600 24.78 25.23 23.79 100 100 0
22/07/2022
24.78
 240,400 24.65 25.44 24.27 7,000 7,200 0.0
21/07/2022
24.65
 94,900 24.75 24.78 24.47 0 0 -0.1
20/07/2022
24.75
 206,200 24.47 25.41 24.72 0 0 -0.1
19/07/2022
24.47
 251,400 23.54 24.61 23.75 1,400 4,700 -0.1
18/07/2022
23.54
 97,700 23.16 23.58 23.30 0 500 -0.0
15/07/2022
23.16
 171,400 23.13 23.79 23.10 0 3,000 -0.1
14/07/2022
23.13
 214,800 22.54 23.16 22.54 4,700 0 0.2
13/07/2022
22.54
 143,800 23.37 23.37 22.06 500 100 0.0
12/07/2022
23.37
 145,400 22.41 23.44 22.41 22,400 600 0.7
11/07/2022
22.41
 191,300 22.41 22.75 21.82 80,500 2,100 2.5
08/07/2022
22.41
 147,600 21.37 22.75 22.06 100 20,100 2.5
07/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/07/2022
21.37
 176,100 21.44 21.92 20.72 44,200 0 1.4
06/07/2022
21.44
 324,900 23.01 23.01 21.41 2,100 200 0.1
05/07/2022
23.01
 188,400 24.71 24.71 23.01 0 700 -0.0
04/07/2022
24.71
 86,800 24.38 24.71 23.91 4,300 3,400 0.0
01/07/2022
24.38
 375,200 24.85 24.85 23.11 200 10,200 -0.4
30/06/2022
24.85
 105,000 25.25 25.25 24.38 700 4,600 -0.1
29/06/2022
25.25
 86,600 25.62 25.62 24.71 500 8,100 -0.3
28/06/2022
25.62
 145,200 25.35 25.85 25.25 1,000 4,700 -0.1
27/06/2022
25.35
 110,000 24.71 25.58 24.71 4,700 1,100 0.1
24/06/2022
24.71
 80,700 24.95 25.65 24.38 400 10,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |