CTCP CNG Việt Nam (cng)

35.05
0.10
(0.29%)
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
(2024-08-20) 		-1.80 -4.86% 3,837,800 -227,039 -8.0
34.75
37.15
34.95
2 tháng
(2024-07-22) 		-0.90 -2.49% 15,782,800 -219,939 -7.7
34.45
39.20
34.95
3 tháng
(2024-06-21) 		2.20 6.67% 23,465,400 -113,463 -4.1
32
39.20
34.95
6 tháng
(2024-03-25) 		-0.15 -0.42% 54,478,900 -441,780 -13.5
29.70
39.20
34.95
12 tháng
(2023-09-25) 		3.85 12.28% 81,112,500 -3,430,000 -109.2
25.70
39.20
34.95
24 tháng
(2022-09-30) 		9.25 35.63% 110,982,100 -1,392,913 -49.2
14.15
39.20
34.95
36 tháng
(2021-10-05) 		7.98 29.30% 190,905,600 -1,294,550 -45.5
14.15
39.20
34.95
60 tháng
(2019-10-16) 		21.77 162.02% 246,888,540 -5,302,640 -135.3
11.54
39.20
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
14.54
 162,200 14.02 14.73 13.95 0 5,000 -0.1
04/02/2021
14.02
 43,500 14.15 14.31 14.02 0 100 -0.0
03/02/2021
14.15
 86,900 13.89 14.15 13.76 0 0 0
02/02/2021
13.89
 78,100 13.50 13.89 13.50 0 8,700 -0.2
01/02/2021
13.50
 87,900 13.92 14.02 13.50 0 8,000 -0.2
29/01/2021
13.92
 170,300 13.72 14.02 12.84 8,800 30,000 -0.4
28/01/2021
13.72
 268,200 14.73 14.73 13.72 0 43,000 -0.9
27/01/2021
14.73
 173,000 14.99 14.99 14.54 0 0 0
26/01/2021
14.99
 281,900 14.83 15.32 14.67 15,700 400 0.4
25/01/2021
14.83
 675,200 14.08 15.06 14.24 700 262,800 -6.0
22/01/2021
14.08
 155,100 14.08 14.24 13.95 31,300 26,600 0.1
21/01/2021
14.08
 154,600 13.85 14.24 13.82 200 40,300 -0.9
20/01/2021
13.85
 176,700 14.18 14.18 13.20 5,200 0 0.1
19/01/2021
14.18
 221,800 14.70 14.70 13.69 7,000 0 0.2
18/01/2021
14.70
 144,600 14.96 14.96 14.60 20,600 11,200 0.2
15/01/2021
14.96
 374,500 14.67 14.99 14.67 7,400 127,600 -2.7
14/01/2021
14.67
 595,100 14.02 14.67 13.95 300 378,600 -8.4
13/01/2021
14.02
 358,600 13.72 14.24 13.69 6,100 220,600 -4.6
12/01/2021
13.72
 123,400 13.79 13.79 13.56 5,300 24,200 -0.4
11/01/2021
13.79
 211,900 14.02 14.02 13.72 38,200 81,200 -0.9
08/01/2021
14.02
 219,200 13.82 14.15 13.85 8,800 53,900 -1.0
07/01/2021
13.82
 321,400 13.46 14.05 13.46 37,000 98,000 -1.3
06/01/2021
13.46
 141,900 13.36 13.63 13.36 2,000 37,100 -0.7
05/01/2021
13.36
 59,800 13.46 13.46 13.33 200 10,000 -0.2
04/01/2021
13.46
 262,000 13.20 13.46 13.10 40,200 171,000 -2.7
31/12/2020
13.20
 59,060 13.27 13.30 13.07 6,000 29,260 -0.5
30/12/2020
13.27
 101,680 13.23 13.43 13.23 5,440 36,050 -0.6
29/12/2020
13.23
 131,720 13.01 13.30 13.01 21,170 61,050 -0.8
28/12/2020
13.01
 120,100 12.81 13.01 12.71 33,870 28,530 0.1
25/12/2020
12.81
 41,470 12.94 12.94 12.81 9,400 6,000 0.1
24/12/2020
12.94
 54,200 13.04 13.07 12.81 60 31,370 -0.6
23/12/2020
13.04
 77,260 12.68 13.04 12.68 13,980 18,000 -0.1
22/12/2020
12.68
 12,220 12.71 12.75 12.68 40 2,050 -0.0
21/12/2020
12.71
 65,300 12.71 12.78 12.68 40 11,100 -0.2
18/12/2020
12.71
 36,160 12.71 12.75 12.68 140 240 -0.0
17/12/2020
12.71
 42,250 12.71 12.75 12.71 40 7,850 -0.2
16/12/2020
12.71
 52,240 12.71 12.75 12.71 40 7,260 -0.1
15/12/2020
12.71
 21,390 12.75 12.75 12.68 40 11,000 -0.2
14/12/2020
12.75
 70,700 12.71 12.75 12.65 40 17,900 -0.3
11/12/2020
12.71
 23,360 12.71 12.75 12.68 40 12,000 -0.2
10/12/2020
12.71
 43,820 12.75 12.75 12.58 40 50 -0.0
09/12/2020
12.75
 51,850 12.71 12.78 12.71 40 6,000 -0.1
08/12/2020
12.71
 67,660 12.78 12.81 12.65 40 12,050 -0.2
07/12/2020
12.78
 38,270 12.65 12.84 12.68 1,900 5,310 -0.1
04/12/2020
12.65
 47,210 12.84 12.88 12.65 0 820 -0.0
03/12/2020
12.84
 63,200 12.65 12.88 12.65 0 4,750 -0.1
02/12/2020
12.65
 59,500 12.52 12.91 12.52 70 30,000 -0.6
01/12/2020
12.52
 34,710 12.65 12.65 12.52 500 1,500 -0.0
30/11/2020
12.65
 4,750 12.75 12.75 12.65 1,110 330 0.0
27/11/2020
12.75
 15,790 12.75 12.75 12.61 40 9,000 -0.2
26/11/2020
12.75
 17,450 12.78 12.78 12.58 3,040 40 0.1
25/11/2020
12.78
 21,480 12.88 12.88 12.58 40 0 0.0
24/11/2020
12.88
 26,220 12.91 12.91 12.61 40 3,470 -0.1
23/11/2020
12.91
 30,170 12.91 12.91 12.61 40 0 0.0
20/11/2020
12.91
 21,450 12.94 12.94 12.58 40 360 -0.0
19/11/2020
12.94
 79,820 13.04 13.04 12.61 1,520 0 0.0
18/11/2020
13.04
 54,950 12.65 13.10 12.61 520 6,160 -0.1
17/11/2020
12.65
 19,270 12.61 12.65 12.58 5,500 15,040 -0.2
16/11/2020
12.61
 37,760 12.65 12.65 12.39 10 25,750 -0.5
13/11/2020
12.65
 87,200 12.55 12.65 12.52 10 60,610 -1.2
12/11/2020
12.55
 65,710 12.55 12.55 12.39 0 5,100 -0.1
11/11/2020
12.55
 14,170 12.61 12.61 12.55 0 6,010 -0.1
10/11/2020
12.61
 40,090 12.61 12.65 12.55 1,000 70 0.0
09/11/2020
12.61
 16,000 12.61 12.68 12.61 0 11,950 -0.2
06/11/2020
12.61
 10,440 12.68 12.68 12.45 0 3,000 -0.1
05/11/2020
12.68
 7,460 12.71 12.71 12.58 2,050 50 0.0
04/11/2020
12.71
 12,980 12.71 12.75 12.65 2,550 6,320 -0.1
03/11/2020
12.71
 4,670 12.84 12.84 12.65 1,690 0 0.0
02/11/2020
12.84
 10,290 12.84 12.84 12.75 0 1,010 -0.0
30/10/2020
12.84
 1,050 12.94 12.94 12.71 0 50 -0.0
29/10/2020
12.94
 16,870 12.71 12.97 12.58 0 10 -0.0
28/10/2020
12.71
 41,610 13.04 13.04 12.52 4,000 12,750 -0.2
27/10/2020
13.04
 4,390 13.10 13.10 12.97 0 0 0
26/10/2020
13.10
 15,310 13.07 13.10 12.65 500 0 0.0
23/10/2020
13.07
 39,690 13.23 13.23 12.91 4,650 500 0.1
22/10/2020
13.23
 3,950 13.27 13.27 13.17 0 0 0
21/10/2020
13.27
 11,180 13.43 13.43 13.27 0 0 0
20/10/2020
13.43
 108,890 13.40 13.43 13.23 0 45,790 -0.9
19/10/2020
13.40
 81,740 13.36 13.40 13.30 0 52,620 -1.1
16/10/2020
13.36
 56,220 13.36 13.43 13.30 0 0 0
15/10/2020
13.36
 47,530 13.43 13.43 13.30 0 0 0
14/10/2020
13.43
 108,700 13.43 13.43 13.30 0 0 0
13/10/2020
13.43
 51,880 13.36 13.50 13.30 0 0 0
12/10/2020
13.36
 72,820 13.30 13.36 13.30 0 0 0
09/10/2020
13.30
 115,630 13.23 13.50 13.23 0 0 0
08/10/2020
13.23
 8,340 13.30 13.30 13.17 0 0 0
07/10/2020
13.30
 9,410 13.30 13.33 13.23 380 0 0.0
06/10/2020
13.30
 14,590 13.30 13.30 13.17 0 0 0
05/10/2020
13.30
 15,250 13.17 13.36 13.17 0 0 0
02/10/2020
13.17
 45,130 13.43 13.43 13.10 2,000 5,800 -0.1
01/10/2020
13.43
 20,450 13.43 13.43 13.33 0 0 0
30/09/2020
13.43
 59,930 13.46 13.46 13.27 0 350 -0.0
29/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/09/2020
13.46
 103,400 13.30 13.76 13.36 0 0 0
28/09/2020
13.30
 81,710 13.30 13.30 13.24 10 0 0.0
25/09/2020
13.30
 30,210 13.24 13.30 13.24 1,500 0 0.0
24/09/2020
13.24
 129,560 13.27 13.30 13.21 0 0 0
23/09/2020
13.27
 30,610 13.30 13.36 13.24 0 0 0
22/09/2020
13.30
 72,420 13.27 13.30 13.06 4,000 0 0.1
21/09/2020
13.27
 84,730 13.30 13.30 13.18 200 0 0.0
18/09/2020
13.30
 34,390 13.24 13.30 13.24 3,000 150 0.1

Chính sách bảo mật | Điều khoản sử dụng |