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)
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
23/06/2022
24.95
 154,500 23.61 24.98 22.71 7,000 7,200 -0.0
22/06/2022
23.61
 688,400 25.38 25.58 23.61 1,900 5,400 -0.1
21/06/2022
25.38
 268,600 26.72 27.39 24.91 7,300 6,500 0.0
20/06/2022
26.72
 275,100 28.25 28.25 26.65 600 21,600 -0.9
17/06/2022
28.25
 309,800 28.15 28.72 26.85 1,900 13,900 -0.5
16/06/2022
28.15
 362,100 26.98 28.86 27.25 10,100 300 0.4
15/06/2022
26.98
 354,100 27.39 27.49 25.85 1,900 12,100 -0.4
14/06/2022
27.39
 278,900 26.05 27.59 25.58 21,300 5,100 0.7
13/06/2022
26.05
 611,000 26.85 27.19 25.38 34,200 0 1.3
10/06/2022
26.85
 593,100 28.86 29.62 26.85 7,600 1,100 0.3
09/06/2022
28.86
 320,100 29.92 29.92 28.42 2,100 3,800 -0.1
08/06/2022
29.92
 470,500 29.39 30.32 28.72 4,900 6,300 -0.1
07/06/2022
29.39
 461,000 28.39 29.39 27.72 0 0 0
06/06/2022
28.39
 429,900 28.72 29.79 28.05 300 0 0.0
03/06/2022
28.72
 552,000 27.05 28.72 26.05 9,300 3,500 0.2
02/06/2022
27.05
 411,200 26.48 27.25 26.48 1,200 4,500 -0.1
01/06/2022
26.48
 408,700 26.25 27.25 26.25 0 800 -0.0
31/05/2022
26.25
 484,900 24.85 26.58 24.65 0 0 0.4
30/05/2022
24.85
 194,000 24.38 25.38 24.38 13,700 3,900 0.4
27/05/2022
24.38
 147,800 24.05 24.58 24.05 900 2,600 -0.1
26/05/2022
24.05
 211,500 24.21 24.61 23.98 0 17,300 -0.6
25/05/2022
24.21
 217,300 22.64 24.21 22.64 100 2,200 -0.1
24/05/2022
22.64
 166,200 22.31 22.68 22.08 47,400 7,600 1.3
23/05/2022
22.31
 186,500 22.04 22.74 22.04 3,200 9,000 -0.2
20/05/2022
22.04
 147,900 22.34 22.84 21.98 0 19,300 -0.6
19/05/2022
22.34
 122,200 22.04 22.38 20.71 0 5,300 -0.2
18/05/2022
22.04
 187,500 22.04 22.84 21.57 300 21,900 -0.7
17/05/2022
22.04
 208,700 20.71 22.14 20.04 6,200 400 0.2
16/05/2022
20.71
 278,400 21.81 23.31 20.71 8,400 9,400 -0.0
13/05/2022
21.81
 526,800 23.44 23.44 21.81 4,500 12,800 -0.3
12/05/2022
23.44
 279,100 25.18 25.18 23.44 100 26,500 -1.0
11/05/2022
25.18
 157,500 25.38 25.75 24.71 100 20,100 -0.8
10/05/2022
25.38
 358,100 24.85 25.98 23.18 46,200 5,500 1.5
09/05/2022
24.85
 646,000 26.72 26.82 24.85 7,800 4,000 0.1
06/05/2022
26.72
 423,600 27.99 27.99 26.72 0 13,000 -0.5
05/05/2022
27.99
 473,000 27.12 28.52 27.09 2,000 6,000 -0.2
04/05/2022
27.12
 414,100 26.62 27.99 26.72 0 13,800 -0.6
29/04/2022
26.62
 321,100 25.68 27.05 24.71 16,400 7,000 0.4
28/04/2022
25.68
 116,200 25.62 26.05 25.32 3,700 13,900 -0.4
27/04/2022
25.62
 238,600 25.58 26.28 25.05 2,700 42,800 -1.5
26/04/2022
25.58
 525,200 23.91 25.58 22.24 39,100 3,800 1.2
25/04/2022
23.91
 471,400 25.68 25.68 23.91 15,400 3,800 0.4
22/04/2022
25.68
 843,200 27.59 27.79 25.68 7,900 4,300 0.1
21/04/2022
27.59
 713,200 29.66 29.66 27.59 3,400 71,600 -2.9
20/04/2022
29.66
 446,000 30.32 31.66 29.46 27,400 4,500 1.0
19/04/2022
30.32
 386,900 30.66 32.80 30.06 4,600 15,900 -0.5
18/04/2022
30.66
 669,700 28.72 30.73 28.92 7,100 3,700 0.2
15/04/2022
28.72
 661,800 28.65 30.59 28.72 4,900 8,900 -0.1
14/04/2022
28.65
 369,900 26.78 28.65 27.42 4,300 4,800 -0.0
13/04/2022
26.78
 313,600 25.05 26.78 25.38 4,100 0 0.2
12/04/2022
25.05
 257,200 26.55 27.19 25.05 2,400 6,900 -0.2
08/04/2022
26.55
 513,000 27.85 27.85 26.52 2,800 4,000 -0.0
07/04/2022
27.85
 270,400 28.15 28.59 26.72 3,700 100 0.1
06/04/2022
28.15
 608,900 26.68 28.25 27.05 10,900 5,900 0.2
05/04/2022
26.68
 626,100 24.95 26.68 25.08 5,100 700 0.2
04/04/2022
24.95
 127,600 24.91 25.15 24.61 3,600 0 0.1
01/04/2022
24.91
 131,100 24.71 25.05 24.31 1,200 100 0.0
31/03/2022
24.71
 112,600 24.98 25.21 24.51 900 4,000 -0.1
30/03/2022
24.98
 163,300 25.68 25.68 24.71 0 14,700 -0.6
29/03/2022
25.68
 248,300 25.45 26.05 25.11 0 5,800 -0.2
28/03/2022
25.45
 294,100 24.31 25.72 24.18 4,300 4,900 -0.0
25/03/2022
24.31
 111,000 24.08 24.41 24.08 25,000 1,500 0.9
24/03/2022
24.08
 115,500 24.05 24.55 23.98 0 3,900 -0.1
23/03/2022
24.05
 181,700 24.25 24.58 23.71 5,800 6,100 -0.0
22/03/2022
24.25
 146,700 23.91 24.48 23.95 7,500 10,000 -0.1
21/03/2022
23.91
 123,400 23.81 23.95 23.44 38,100 0 1.4
18/03/2022
23.81
 101,100 23.38 24.31 23.75 5,400 25,200 -0.7
17/03/2022
23.38
 101,700 23.48 23.71 23.24 100 3,100 -0.1
16/03/2022
23.48
 183,100 23.58 23.78 22.94 12,800 0 0.4
15/03/2022
23.58
 237,700 23.21 23.61 22.31 17,800 9,700 0.3
14/03/2022
23.21
 488,200 24.51 24.51 23.21 19,300 6,700 0.5
11/03/2022
24.51
 633,500 26.05 26.05 24.25 12,300 7,600 0.2
10/03/2022
26.05
 245,800 26.72 26.72 25.45 16,800 0 0.7
09/03/2022
26.72
 624,700 26.38 27.79 24.71 4,900 7,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |