Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/07/2023	26.88	207,000	27.34	27.34	26.60	10,200	900	0.3
19/07/2023	27.34	125,600	28.18	28.27	27.34	4,900	0	0.1
18/07/2023	28.18	98,700	27.44	28.45	27.39	10,700	0	0.3
17/07/2023	27.44	351,400	28.83	28.83	27.06	2,700	2,000	0.0
14/07/2023	28.83	210,400	29.52	29.66	28.59	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	29.52	195,700	28.95	30.26	29.20	6,200	5,100	0.0
12/07/2023	28.95	235,500	28.47	29.22	28.44	7,400	14,600	-0.3
11/07/2023	28.47	180,400	28.13	28.47	28.10	1,700	9,400	-0.3
10/07/2023	28.13	242,800	26.77	28.20	27.04	16,000	4,400	0.5
07/07/2023	26.77	140,800	26.30	26.77	26.36	38,000	5,500	1.3
06/07/2023	26.30	98,100	26.57	26.77	26.30	28,000	100	1.1
05/07/2023	26.57	114,200	26.50	26.77	26.36	29,900	1,000	1.1
04/07/2023	26.50	191,700	26.06	26.57	26.06	42,500	600	1.6
03/07/2023	26.06	96,400	26.23	26.47	24.80	24,500	3,400	0.8
30/06/2023	26.23	93,100	26.36	26.53	26.16	29,600	0	1.1
29/06/2023	26.36	154,400	26.13	26.57	26.09	24,300	3,000	0.8
28/06/2023	26.13	168,300	25.82	26.43	25.99	25,200	500	0.9
27/06/2023	25.82	152,300	25.48	25.89	25.55	31,700	3,700	1.1
26/06/2023	25.48	237,300	25.11	25.89	25.04	40,000	11,600	1.1
23/06/2023	25.11	205,900	24.46	25.48	24.46	30,400	4,700	1.0
22/06/2023	24.46	196,300	24.12	25.14	24.33	32,100	5,600	1.0
21/06/2023	24.12	283,200	23.78	24.43	23.92	32,300	4,100	1.0
20/06/2023	23.78	253,600	22.90	23.78	22.76	37,000	0	1.3
19/06/2023	22.90	84,000	23.04	23.04	22.83	32,700	0	1.1
16/06/2023	23.04	24,600	22.90	23.24	22.87	10,000	400	0.3
15/06/2023	22.90	120,400	22.76	23.17	22.63	33,100	1,600	1.1
14/06/2023	22.76	72,600	22.90	23.10	22.56	39,200	2,800	1.2
13/06/2023	22.90	19,900	23.00	23.24	22.80	0	300	-0.0
12/06/2023	23.00	118,200	22.87	23.04	22.63	49,900	900	1.6
09/06/2023	22.87	21,900	22.93	23.10	22.42	0	1,200	-0.0
08/06/2023	22.93	45,600	22.66	23.17	22.66	100	400	-0.0
07/06/2023	22.66	109,500	22.70	22.73	22.42	50,100	1,500	1.6
06/06/2023	22.70	14,700	22.73	22.93	22.29	400	1,800	-0.0
05/06/2023	22.73	21,400	22.76	22.97	22.12	200	1,500	-0.0
02/06/2023	22.76	120,800	22.22	22.76	22.02	400	400	-0.0
01/06/2023	22.22	26,900	22.22	22.29	22.02	0	1,600	-0.1
31/05/2023	22.22	60,600	22.08	22.29	21.81	700	1,500	-0.0
30/05/2023	22.08	45,600	21.68	22.08	21.68	2,700	0	0.1
29/05/2023	21.68	34,100	21.71	22.02	21.40	100	1,100	-0.0
26/05/2023	21.71	26,600	21.40	21.74	21.40	200	400	-0.0
25/05/2023	21.40	60,600	21.20	21.40	21.03	500	0	0.0
24/05/2023	21.20	46,000	21.27	21.37	21.00	1,000	0	0.0
23/05/2023	21.27	54,800	21.13	21.40	21.06	0	3,100	-0.1
22/05/2023	21.13	44,500	20.79	21.13	20.76	0	1,300	-0.0
19/05/2023	20.79	67,300	20.72	21.03	20.59	0	3,800	-0.1
18/05/2023	20.72	114,100	20.11	20.72	20.18	2,100	0	0.1
17/05/2023	20.11	83,800	19.84	20.28	19.71	0	1,200	-0.0
16/05/2023	19.84	54,900	19.71	20.05	19.57	30,000	500	0.9
15/05/2023	19.71	41,300	19.84	20.11	19.57	0	5,100	-0.1
12/05/2023	19.84	94,200	19.64	19.84	19.60	41,600	0	1.2
11/05/2023	19.64	20,000	19.64	19.71	19.40	5,400	0	0.2
10/05/2023	19.64	28,400	19.43	19.64	19.40	0	0	0
09/05/2023	19.43	14,300	19.67	19.91	19.43	2,900	0	0.1
08/05/2023	19.67	91,500	19.57	19.77	19.60	55,500	0	1.6
05/05/2023	19.57	11,300	19.37	19.71	19.30	0	200	-0.0
04/05/2023	19.37	170,200	19.84	19.88	19.16	1,100	23,600	-0.6
28/04/2023	19.84	17,300	19.91	19.91	19.67	3,100	100	0.1
27/04/2023	19.91	62,900	19.74	19.91	19.37	500	100	0.0
26/04/2023	19.74	45,700	19.71	19.74	19.23	0	2,300	-0.1
25/04/2023	19.71	64,100	19.81	19.84	19.16	0	1,300	-0.0
24/04/2023	19.81	44,700	19.91	19.91	19.50	0	1,700	-0.0
21/04/2023	19.91	41,200	19.84	20.05	19.71	0	1,200	-0.0
20/04/2023	19.84	132,700	19.37	19.98	19.30	3,900	0	0.1
19/04/2023	19.37	66,800	19.33	19.37	19.13	500	4,000	-0.1
18/04/2023	19.33	61,200	18.92	19.33	18.96	1,200	0	0.0
17/04/2023	18.92	75,800	18.96	19.43	18.69	0	22,600	-0.6
14/04/2023	18.96	115,700	19.23	19.50	18.96	200	24,700	-0.7
13/04/2023	19.23	211,300	19.20	19.23	18.82	0	100	-0.0
12/04/2023	19.20	138,900	19.57	19.81	19.06	0	32,000	-0.9
11/04/2023	19.57	71,400	19.43	19.71	19.40	0	2,700	-0.1
10/04/2023	19.43	270,500	18.82	19.47	18.75	79,700	15,300	1.8
07/04/2023	18.82	28,900	18.82	18.89	18.79	1,900	0	0.1
06/04/2023	18.82	94,000	18.75	19.03	18.75	2,100	0	0.1
05/04/2023	18.75	38,400	18.69	18.96	18.65	700	2,100	-0.0
04/04/2023	18.69	54,300	18.75	18.99	18.69	0	7,800	-0.2
03/04/2023	18.75	96,800	18.62	19.03	18.75	3,300	0	0.1
31/03/2023	18.62	35,800	18.69	18.89	18.55	0	600	-0.0
30/03/2023	18.69	26,900	18.89	19.03	18.48	0	100	-0.0
29/03/2023	18.89	24,900	18.89	19.03	18.38	0	100	-0.0
28/03/2023	18.89	83,100	18.82	19.03	18.69	40,000	0	1.1
27/03/2023	18.82	23,700	18.69	18.82	18.52	15,500	0	0.4
24/03/2023	18.69	46,900	18.48	18.69	18.48	24,200	700	0.6
23/03/2023	18.48	24,300	18.69	18.69	18.07	10,800	1,300	0.3
22/03/2023	18.69	5,100	18.58	18.69	18.55	100	300	-0.0
21/03/2023	18.58	44,700	18.58	18.62	18.45	22,300	600	0.9
20/03/2023	18.58	75,200	18.72	18.79	18.35	33,400	2,600	0.8
17/03/2023	18.72	56,400	18.72	18.99	18.69	25,800	400	0.7
16/03/2023	18.72	29,900	19.09	19.09	18.62	28,000	2,400	0.7
15/03/2023	19.09	81,900	18.75	19.09	18.79	48,500	200	1.4
14/03/2023	18.75	99,600	18.86	18.92	18.55	43,800	4,900	1.1
13/03/2023	18.86	72,200	18.99	18.99	18.62	28,500	200	0.8
10/03/2023	18.99	59,200	19.16	19.16	18.79	34,800	0	1.0
09/03/2023	19.16	94,300	19.16	19.37	19.03	46,100	0	1.3
08/03/2023	19.16	48,500	19.26	19.26	19.03	23,900	1,800	0.6
07/03/2023	19.26	118,000	18.99	19.26	18.69	58,000	2,500	1.6
06/03/2023	18.99	40,200	18.92	19.40	18.82	15,800	700	0.4
03/03/2023	18.92	76,200	19.03	19.23	18.92	38,800	500	1.1
02/03/2023	19.03	90,600	19.57	19.57	18.89	1,200	26,600	-0.7
01/03/2023	19.57	201,400	18.72	19.57	18.62	86,700	200	2.5
28/02/2023	18.72	62,900	18.62	18.96	18.48	32,000	400	0.9

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-12)	-0.75	-2.95%	285,200	19,000	0.5	24.70 26 24.80
2 tháng (2025-10-13)	-2.10	-7.84%	823,000	12,100	0.3	24.70 26.85 24.80
3 tháng (2025-09-15)	-3.39	-12.08%	1,691,000	20,900	0.6	24.70 28.09 24.80
6 tháng (2025-06-16)	-3.35	-11.93%	7,074,200	-164,171	-4.2	24.70 28.72 24.80
12 tháng (2024-12-17)	-4.64	-15.82%	24,928,600	-341,861	-9.3	24.70 31.31 24.80
24 tháng (2023-12-25)	-0.93	-3.62%	104,118,900	-4,160,498	-130.3	24.70 36.33 24.80
36 tháng (2022-12-28)	8.26	50.21%	135,645,200	-2,339,698	-74.4	16.24 36.33 24.80
60 tháng (2021-01-07)	11.89	92.81%	271,084,700	-4,690,048	-128.7	12.51 36.33 24.80

CTCP CNG Việt Nam (cng)

THỐNG KÊ GIAO DỊCH