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
(2024-10-15) 		-1.65 -4.93% 2,325,400 36,810 1.2
31.40
33.75
31.50
2 tháng
(2024-09-16) 		-1.84 -5.47% 6,446,600 -99,842 -3.6
31.40
35.24
31.50
3 tháng
(2024-08-16) 		-3.29 -9.38% 10,890,500 -256,081 -9.1
31.40
35.91
31.50
6 tháng
(2024-05-20) 		0.67 2.16% 41,949,400 -477,322 -16.6
30.93
37.89
31.50
12 tháng
(2023-11-20) 		4.59 16.86% 79,675,900 -3,724,342 -118.2
26.39
37.89
31.50
24 tháng
(2022-11-25) 		15.68 97.24% 111,055,100 -1,696,255 -57.5
16.12
37.89
31.50
36 tháng
(2021-11-30) 		11.23 54.57% 176,438,300 -1,195,992 -41.6
13.68
37.89
31.50
60 tháng
(2019-12-11) 		18.84 145.41% 252,447,750 -5,621,712 -144.0
11.15
37.89
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
20.04
 87,900 20.17 20.31 19.67 0 6,200 -0.2
21/01/2022
20.17
 59,200 20.21 20.37 20.11 3,200 1,300 0.1
20/01/2022
20.21
 69,800 19.57 20.44 19.54 13,800 3,400 0.3
19/01/2022
19.57
 72,500 19.57 19.97 19.44 5,100 2,200 0.1
18/01/2022
19.57
 153,600 19.97 19.97 19.44 10,000 10,000 -0.0
17/01/2022
19.97
 41,500 19.97 20.37 19.90 26,600 8,400 0.5
14/01/2022
19.97
 141,700 20.04 20.24 18.90 61,600 0 1.8
13/01/2022
20.04
 132,300 20.27 20.71 19.90 45,400 11,700 1.0
12/01/2022
20.27
 149,400 19.67 20.37 19.60 2,000 3,200 -0.0
11/01/2022
19.67
 127,800 20.14 20.17 19.64 11,300 3,700 0.2
10/01/2022
20.14
 219,200 21.07 21.14 20.14 800 11,800 -0.3
07/01/2022
21.07
 162,400 20.97 21.31 20.84 700 100 0.0
06/01/2022
20.97
 145,100 21.34 21.34 20.97 1,500 1,800 -0.0
05/01/2022
21.34
 389,000 20.94 21.61 21.01 6,000 3,100 0.1
04/01/2022
20.94
 176,600 20.14 21.04 20.17 2,200 0 0.1
31/12/2021
20.14
 104,500 20.24 20.31 20.04 0 1,500 -0.0
30/12/2021
20.24
 110,500 20.04 20.34 19.77 100 3,900 -0.1
29/12/2021
20.04
 108,700 20.04 20.04 19.57 100 2,700 -0.1
28/12/2021
20.04
 126,000 20.37 20.37 20.04 1,000 1,000 0
27/12/2021
20.37
 87,600 20.31 20.61 18.90 500 5,600 -0.2
24/12/2021
20.31
 68,700 20.51 20.64 20.21 0 0 0
23/12/2021
20.51
 275,400 20.00 20.87 20.07 700 22,500 -0.7
22/12/2021
20.00
 248,400 19.70 20.57 20.00 5,200 400 0.1
21/12/2021
19.70
 141,300 19.47 20.24 19.24 900 3,200 -0.1
20/12/2021
19.47
 127,600 20.14 20.14 19.37 2,400 10,400 -0.2
17/12/2021
20.14
 95,100 20.04 20.31 19.90 0 2,200 -0.1
16/12/2021
20.04
 147,000 19.97 20.44 20.04 0 1,800 -0.1
15/12/2021
19.97
 87,400 20.17 20.24 19.77 500 3,500 -0.1
14/12/2021
20.17
 93,600 20.31 20.31 19.97 600 5,500 -0.1
13/12/2021
20.31
 120,000 20.27 20.67 20.14 300 0 0.0
10/12/2021
20.27
 152,400 20.31 20.44 20.04 1,000 0 0.0
09/12/2021
20.31
 121,300 19.64 20.61 19.57 4,500 0 0.1
08/12/2021
19.64
 66,000 19.20 19.84 19.37 2,100 300 0.1
07/12/2021
19.20
 143,300 18.77 19.30 18.70 17,800 0 0.5
06/12/2021
18.77
 233,500 20.17 20.17 18.77 6,500 8,400 -0.1
03/12/2021
20.17
 159,200 20.71 20.84 20.14 2,800 22,700 -0.6
02/12/2021
20.71
 126,800 20.97 21.04 20.54 200 17,700 -0.5
01/12/2021
20.97
 154,700 20.57 21.27 20.17 2,200 26,200 -0.7
30/11/2021
20.57
 135,600 20.31 21.31 20.44 100 1,700 -0.0
29/11/2021
20.31
 220,300 20.84 20.84 20.04 5,300 2,300 0
26/11/2021
20.84
 189,400 21.31 21.31 20.71 0 18,800 -0.6
25/11/2021
21.31
 269,700 21.14 21.61 20.97 100 10,100 -0.3
24/11/2021
21.14
 321,500 21.51 21.91 21.04 10,300 18,300 -0.3
23/11/2021
21.51
 216,200 21.14 21.71 20.57 8,400 100 0.3
22/11/2021
21.14
 545,300 22.71 22.71 21.14 16,400 9,300 0.2
19/11/2021
22.71
 910,100 24.31 24.31 22.64 7,300 25,500 -0.6
18/11/2021
24.31
 534,900 25.25 25.25 24.05 100 36,500 -1.3
17/11/2021
25.25
 704,100 24.98 25.72 25.18 6,200 2,800 0.1
16/11/2021
24.98
 666,600 24.31 25.08 24.08 12,000 4,200 0.3
15/11/2021
24.31
 571,400 24.71 24.71 23.98 2,200 0 0.1
12/11/2021
24.71
 257,300 24.71 25.01 24.38 7,900 20,400 -0.5
11/11/2021
24.71
 544,200 25.08 25.68 24.25 0 18,900 -0.7
10/11/2021
25.08
 1,290,400 23.44 25.08 23.44 26,100 26,800 -0.0
09/11/2021
23.44
 211,000 23.75 23.75 23.24 9,400 1,700 0.3
08/11/2021
23.75
 354,200 22.71 24.05 22.88 1,500 0 0.1
05/11/2021
22.71
 401,900 22.58 22.98 22.58 3,000 6,300 -0.1
04/11/2021
22.58
 503,900 23.14 23.14 22.38 10,800 10,000 -0.1
03/11/2021
23.14
 379,700 23.81 24.15 23.04 18,300 23,100 -0.2
02/11/2021
23.81
 282,900 23.41 24.25 23.11 18,300 1,100 0.6
01/11/2021
23.41
 540,700 24.05 24.18 23.38 2,000 11,600 -0.3
29/10/2021
24.05
 588,600 24.65 24.65 23.81 5,700 11,800 -0.2
28/10/2021
24.65
 427,600 24.98 24.98 24.45 2,300 10,100 -0.3
27/10/2021
24.98
 448,800 24.71 24.98 24.51 15,700 14,400 0.1
26/10/2021
24.71
 284,200 24.28 25.01 24.38 10,100 20,000 -0.4
25/10/2021
24.28
 354,300 23.38 24.31 23.71 43,700 10,400 1.2
22/10/2021
23.38
 1,080,700 24.45 24.45 22.74 2,200 4,900 -0.1
21/10/2021
24.45
 479,000 24.45 25.05 24.28 8,000 4,600 0.1
20/10/2021
24.45
 357,300 25.01 25.25 24.25 1,800 36,100 -1.3
19/10/2021
25.01
 480,100 25.72 25.72 24.98 2,900 78,000 -2.9
18/10/2021
25.72
 1,046,900 25.38 26.75 25.05 31,800 92,500 -2.4
15/10/2021
25.38
 467,400 25.25 26.05 25.25 27,000 3,500 0.9
14/10/2021
25.25
 560,700 24.58 25.78 24.55 43,900 1,900 1.6
13/10/2021
24.58
 497,900 24.91 24.98 24.28 3,600 0 0.1
12/10/2021
24.91
 629,000 25.35 25.72 24.51 3,600 9,900 -0.2
11/10/2021
25.35
 373,900 25.82 26.05 25.25 16,000 1,600 0.6
08/10/2021
25.82
 527,700 25.72 26.38 25.05 32,500 7,800 0.9
07/10/2021
25.72
 930,200 26.65 26.65 25.48 5,600 4,100 0.1
06/10/2021
26.65
 426,200 26.32 26.78 26.05 3,300 26,700 -0.9
05/10/2021
26.32
 681,100 25.72 26.72 25.35 3,500 43,400 -1.5
04/10/2021
25.72
 1,322,900 25.72 27.49 25.72 17,800 31,000 -0.5
01/10/2021
25.72
 1,124,800 24.05 25.72 24.18 122,913 95,513 1.0
30/09/2021
24.05
 687,500 23.85 24.51 23.18 27,500 9,300 0.7
29/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
29/09/2021
23.85
 1,019,000 22.31 23.85 22.91 30,700 73,500 -1.5
28/09/2021
22.31
 1,416,700 20.86 22.31 21.17 19,600 151,500 -4.7
27/09/2021
20.86
 538,300 21.11 21.74 20.80 4,200 0 0.1
24/09/2021
21.11
 353,900 21.52 21.81 21.05 22,500 1,600 0.7
23/09/2021
21.52
 348,300 21.93 22.18 21.43 1,500 20,800 -0.7
22/09/2021
21.93
 311,400 21.43 22.31 21.02 1,800 1,700 0.0
21/09/2021
21.43
 427,800 21.11 21.43 20.17 29,500 0 1.0
20/09/2021
21.11
 843,600 21.81 22.37 20.67 6,400 18,800 -0.4
17/09/2021
21.81
 541,900 20.80 21.93 20.80 47,100 14,000 1.1
16/09/2021
20.80
 386,000 20.54 21.11 20.48 800 18,600 -0.6
15/09/2021
20.54
 739,400 19.44 20.80 19.19 12,200 69,700 -1.8
14/09/2021
19.44
 354,600 19.50 19.88 19.22 2,500 5,200 -0.1
13/09/2021
19.50
 438,300 19.06 19.60 19.28 8,300 1,500 0.2
10/09/2021
19.06
 344,500 19.03 19.28 18.78 26,900 11,500 0.5
09/09/2021
19.03
 541,500 18.09 19.25 18.24 29,500 100 0.9
08/09/2021
18.09
 233,800 18.34 18.34 17.96 100 8,900 -0.3
07/09/2021
18.34
 363,500 18.84 18.84 18.28 34,900 2,400 1.0
06/09/2021
18.84
 383,700 18.56 18.91 18.40 21,200 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |