Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/12/2024	30.15	91,500	30.30	30.30	30.10	0	4,500	-0.1
19/12/2024	30.30	249,500	30.60	30.60	29.80	1,300	1,700	-0.0
18/12/2024	30.65	131,700	30.55	30.85	30.45	4,200	9,300	-0.2
17/12/2024	30.60	108,600	30.65	30.65	30.35	0	700	-0.0
16/12/2024	30.65	58,700	30.95	30.95	30.45	0	1,100	-0.0
13/12/2024	30.55	70,200	31	31.05	30.55	0	1,500	-0.0
12/12/2024	31	73,400	31	31.25	30.80	0	5,300	-0.2
11/12/2024	31.20	87,900	31.50	31.55	31	0	2,900	-0.1
10/12/2024	31.15	66,300	31.50	31.50	31.15	2,100	2,900	-0.0
09/12/2024	31.50	40,000	31.50	31.60	31.30	900	5,600	-0.1
06/12/2024	31.50	83,400	31.65	31.80	31.30	300	900	-0.0
05/12/2024	31.65	117,900	31.10	31.65	31	1,400	700	0.0
04/12/2024	31.10	61,000	31.50	31.55	31.10	1,900	0	0.1
03/12/2024	31.25	138,900	31.25	31.65	31	100	600	-0.0
02/12/2024	31.50	54,100	31.85	31.85	31.20	0	1,400	-0.0
29/11/2024	31.85	106,100	32	32	31.35	800	1,100	-0.0
28/11/2024	31.80	111,500	31.50	32.20	31.40	5,300	0	0.2
27/11/2024	31.50	42,100	31.80	31.80	31.30	0	5,200	-0.2
26/11/2024	31.55	148,600	31.50	32.30	31.50	1,700	400	0.0
25/11/2024	31.50	41,100	31.35	31.70	31.25	0	2,400	-0.1
22/11/2024	31.35	116,900	30.60	31.70	30.60	300	2,800	-0.1
21/11/2024	30.60	115,600	30.60	30.70	30	12,100	2,800	0.3
20/11/2024	30.35	63,100	30.50	30.75	30.15	5,100	5,100	-0.0
19/11/2024	30.50	67,000	30.60	30.70	29	3,200	900	0.1
18/11/2024	30.65	58,000	30.70	30.80	30.10	2,800	4,800	-0.1
15/11/2024	30.70	147,700	31.15	31.60	30.20	0	5,900	-0.2
14/11/2024	31.60	38,700	31.70	31.95	31.10	0	1,300	-0.0
13/11/2024	31.80	65,600	31.70	31.80	31.20	600	100	0.0
12/11/2024	31.80	116,700	31.70	31.95	31.30	5,700	300	0.2
11/11/2024	31.75	65,700	31.60	31.90	31.50	300	6,700	-0.2
08/11/2024	31.90	115,700	32	32	31.70	300	0	0.0
07/11/2024	32.15	96,500	32.20	32.40	31.95	0	1,400	-0.0
06/11/2024	31.95	97,000	31.55	32.15	31.50	0	0	0
05/11/2024	31.50	25,400	31.30	31.60	31	2,200	0	0.1
04/11/2024	31.40	87,900	31.85	31.85	31	2,500	3,500	-0.0
01/11/2024	31.85	53,500	32	32	31.80	9,200	0	0.3
31/10/2024	32	74,300	32.05	32.20	31.80	2,500	0	0.1
30/10/2024	32	84,100	32	32.30	31.85	2,400	100	0.1
29/10/2024	32	60,300	32	32.30	31.90	6,600	200	0.2
28/10/2024	32	71,500	32.10	32.15	31.85	0	0	0
25/10/2024	32.10	71,600	32	32.40	31.80	200	500	-0.0
24/10/2024	32.10	58,600	32.40	32.50	32.10	3,800	1,000	0.1
23/10/2024	32.40	119,100	32	32.40	31.85	7,200	800	0.2
22/10/2024	32	273,700	32.50	32.75	31.85	0	16,800	-0.5
21/10/2024	32.80	113,400	32.80	33.15	32.80	4,700	100	0.2
18/10/2024	33.10	131,600	33.75	33.75	33	0	0	0
17/10/2024	33.75	55,900	33.50	33.80	33.20	0	300	-0.0
16/10/2024	33.75	243,100	33.10	34.90	33.10	0	500	-0.0
15/10/2024	33.45	244,200	33.60	34	33.20	100	100	0
14/10/2024: Cổ tức tiền mặt tỉ lệ: 12%
14/10/2024	33.60	556,400	35.20	35.20	33.60	0	4,200	-0.1
11/10/2024	34.80	441,000	35.24	35.33	34.51	200	4,600	-0.2
10/10/2024	35.24	684,000	34.41	35.67	34.41	200	2,100	-0.1
09/10/2024	34.22	124,500	34.37	34.37	33.93	0	29,000	-1.0
08/10/2024	34.12	149,400	34.32	34.51	34.03	2,300	33,000	-1.1
07/10/2024	34.12	103,400	34.12	34.22	33.83	1,400	600	0.0
04/10/2024	33.83	171,000	34.22	34.51	33.83	7,400	2,100	0.2
03/10/2024	34.17	162,500	34.32	34.37	33.93	500	500	-0
02/10/2024	34.03	91,700	34.12	34.27	33.88	800	2,800	-0.1
01/10/2024	34.03	107,000	34.27	34.32	33.98	700	100	0.0
30/09/2024	34.12	167,500	34.32	34.32	33.83	900	9,600	-0.3
27/09/2024	34.27	113,800	34.80	34.80	33.93	1,900	7,100	-0.2
26/09/2024	34.51	189,200	34.41	34.70	34.32	1,600	1,200	0.0
25/09/2024	34.41	221,300	33.88	34.56	33.88	15,800	1,400	0.5
24/09/2024	33.83	64,600	33.54	34.12	33.54	0	4,200	-0.1
23/09/2024	33.79	81,600	33.88	34.17	33.79	800	5,800	-0.2
20/09/2024	33.88	218,000	34.32	34.37	33.83	300	50,100	-1.8
19/09/2024	33.79	117,700	34.22	34.22	33.79	4,200	32,300	-1.0
18/09/2024	34.03	70,100	33.93	34.22	33.83	1,500	100	0.0
17/09/2024	33.93	104,800	33.64	33.93	33.30	1,800	900	0.0
16/09/2024	33.64	181,700	33.98	33.98	33.35	2,100	15,000	-0.4
13/09/2024	33.98	146,900	33.59	34.22	33.40	4,300	50,300	-1.6
12/09/2024	33.59	129,800	33.83	33.93	33.54	3,500	30,000	-0.9
11/09/2024	33.59	242,800	33.83	33.83	33.06	3,400	57,500	-1.9
10/09/2024	33.83	281,700	34.80	34.80	33.79	4,800	30,900	-0.9
09/09/2024	34.61	110,400	34.51	34.80	34.32	0	0	0
06/09/2024	34.80	157,600	34.61	34.90	34.51	0	10,200	-0.4
05/09/2024	34.56	157,400	34.95	35.19	34.51	0	8,100	-0.3
04/09/2024	34.70	192,500	34.61	35.48	34.51	3,800	4,200	-0.0
30/08/2024	34.99	105,600	35.33	35.33	34.90	0	3,900	-0.1
29/08/2024	35.24	128,000	34.80	35.38	34.66	5,700	2,800	0.1
28/08/2024	34.80	205,900	34.80	35.09	34.32	3,400	4,000	-0.0
27/08/2024	34.80	212,200	35.19	35.19	34.41	7,000	0	0.3
26/08/2024	34.99	200,100	35.57	35.77	34.99	0	1,400	-0.1
23/08/2024	35.57	215,200	35.77	35.77	35.24	5,000	0	0.2
22/08/2024	35.77	238,400	35.91	36.01	35.48	700	25,100	-0.9
21/08/2024	35.91	384,800	35.77	36.25	35.57	4,000	25,500	-0.8
20/08/2024	35.77	371,900	36.06	36.73	35.43	0	1,000	-0.0
19/08/2024	35.77	470,700	35.48	36.25	35.09	15,500	12,300	0.1
16/08/2024	35.09	492,000	34.32	35.24	33.88	72,500	2,600	2.5
15/08/2024	33.83	275,100	34.85	34.90	33.83	4,100	14,000	-0.4
14/08/2024	34.85	251,700	34.90	35.48	34.66	18,500	3,300	0.6
13/08/2024	34.80	213,700	35.33	35.33	34.41	2,500	6,200	-0.1
12/08/2024	35.09	349,200	34.46	35.57	34.41	20,400	32,600	-0.5
09/08/2024	34.51	205,300	34.80	34.80	34.12	0	20,800	-0.7
08/08/2024	34.46	501,800	34.41	35.19	33.93	1,000	45,100	-1.6
07/08/2024	34.41	244,200	34.03	34.41	33.21	12,200	27,100	-0.5
06/08/2024	33.93	425,600	33.83	34.12	32.82	4,400	145,500	-4.9
05/08/2024	33.30	878,500	34.12	35.43	33.30	18,000	74,700	-2.0
02/08/2024	35.77	586,100	34.75	35.77	34.08	47,000	66,500	-0.7
01/08/2024	35.38	994,000	36.49	37.02	34.85	100,900	32,400	2.6

Page:
1
2
3
>>

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

CTCP CNG Việt Nam (cng)

THỐNG KÊ GIAO DỊCH