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)
11/07/2019
13.78
 10,230 13.70 13.78 13.70 0 0 0
10/07/2019
13.70
 22,100 13.43 13.84 13.52 0 200 -0.0
09/07/2019
13.43
 3,370 13.35 13.43 13.38 0 0 0
08/07/2019
13.35
 14,950 13.38 13.40 13.35 10,120 0 0.2
05/07/2019
13.38
 3,360 13.38 13.38 13.38 3,360 0 0.1
04/07/2019
13.38
 17,420 13.38 13.43 13.32 0 670 -0.0
03/07/2019
13.38
 24,630 13.29 13.38 13.29 2,000 0 0.0
02/07/2019
13.29
 34,820 13.29 13.32 13.29 13,990 0 0.3
01/07/2019
13.29
 8,410 13.32 13.38 13.26 1,670 0 0.0
28/06/2019
13.32
 17,200 13.32 13.38 13.26 11,400 0 0.3
27/06/2019
13.32
 8,830 13.20 13.32 13.20 7,190 0 0.2
26/06/2019
13.20
 14,490 13.26 13.35 13.20 10,330 0 0.2
25/06/2019
13.26
 20,930 13.20 13.87 13.20 0 0 0
24/06/2019
13.20
 15,090 13.14 13.20 13.14 5,700 0 0.1
21/06/2019
13.14
 21,630 13.20 13.26 13.11 5,100 0 0.1
20/06/2019
13.20
 12,650 13.23 13.26 13.14 6,160 3,000 0.1
19/06/2019
13.23
 19,550 13.23 13.26 13.14 5,100 0 0.1
18/06/2019
13.23
 16,920 13.26 13.81 13.17 2,530 0 0.1
17/06/2019
13.26
 17,720 13.26 13.26 13.14 1,180 0 0.0
14/06/2019
13.26
 8,800 13.32 13.32 13.14 4,610 0 0.1
13/06/2019
13.32
 31,570 13.14 13.32 13.11 510 0 0.0
12/06/2019
13.14
 11,040 13.11 13.17 13.11 1,000 0 0.0
11/06/2019
13.11
 45,890 13.17 13.78 13.08 4,460 0 0.1
10/06/2019
13.17
 37,090 13.08 13.23 13.08 1,800 0 0.0
07/06/2019
13.08
 4,530 13.06 13.78 13.03 110 0 0.0
06/06/2019
13.06
 15,120 13.11 13.20 12.97 5,200 0 0.1
05/06/2019
13.11
 33,480 13.20 13.20 13.06 2,700 0 0.1
04/06/2019
13.20
 12,080 12.85 13.26 12.85 20 0 0.0
03/06/2019
12.85
 61,760 13.49 13.61 12.85 5,330 1,900 0.1
31/05/2019
13.49
 32,030 13.49 13.90 13.49 5,000 0 0.1
30/05/2019
13.49
 26,910 13.61 14.25 13.49 1,990 0 0.0
29/05/2019
13.61
 21,940 13.55 14.39 13.43 5,030 0 0.1
28/05/2019
13.55
 38,120 13.84 13.84 13.55 4,900 2,500 0.1
27/05/2019
13.84
 22,250 14.07 14.07 13.81 5,000 0 0.1
24/05/2019: Cổ tức tiền mặt tỉ lệ: 25%
24/05/2019
14.07
 30,850 14.19 14.54 14.02 100 0 0.0
23/05/2019
14.19
 84,010 14.24 14.24 14.08 15,000 0 0.4
22/05/2019
14.24
 79,190 14.03 14.24 14.08 2,520 20 0.1
21/05/2019
14.03
 107,000 13.85 14.03 13.85 0 66,640 -1.8
20/05/2019
13.85
 68,430 13.85 13.87 13.82 0 52,050 -1.4
17/05/2019
13.85
 32,470 13.85 13.85 13.79 0 18,000 -0.5
16/05/2019
13.85
 115,580 13.85 13.85 13.66 3,910 43,150 -1.0
15/05/2019
13.85
 56,440 13.82 13.85 13.82 0 44,790 -1.2
14/05/2019
13.82
 70,570 13.82 13.85 13.82 0 14,040 -0.4
13/05/2019
13.82
 38,660 13.82 13.85 13.82 900 9,250 -0.2
10/05/2019
13.82
 28,720 13.85 13.85 13.79 0 2,430 -0.1
09/05/2019
13.85
 83,610 13.85 13.85 13.82 0 25,210 -0.7
08/05/2019
13.85
 80,990 13.85 13.85 13.72 0 11,250 -0.3
07/05/2019
13.85
 40,320 13.95 13.95 13.79 100 23,260 -0.6
06/05/2019
13.95
 35,630 13.72 14.11 13.72 40 0 0.0
03/05/2019
13.72
 135,380 13.85 13.85 13.72 0 120,850 -3.2
02/05/2019
13.85
 16,530 13.85 13.85 13.82 0 14,040 -0.4
26/04/2019
13.85
 30,000 13.85 13.85 13.82 0 27,300 -0.7
25/04/2019
13.85
 26,040 13.85 14.06 13.85 40 20,310 -0.5
24/04/2019
13.85
 26,320 13.85 13.85 13.82 0 25,210 -0.7
23/04/2019
13.85
 6,100 13.87 13.87 13.82 0 2,000 -0.1
22/04/2019
13.87
 13,570 13.87 14.19 13.87 10 7,400 -0.2
19/04/2019
13.87
 2,140 13.82 13.90 13.82 0 0 0
18/04/2019
13.82
 2,770 13.85 13.98 13.77 130 0 0.0
17/04/2019
13.85
 35,540 13.85 13.85 13.82 0 19,540 -0.5
16/04/2019
13.85
 4,700 13.85 13.85 13.82 0 1,240 -0.0
12/04/2019
13.85
 7,420 13.82 13.85 13.82 0 7,260 -0.2
11/04/2019
13.82
 25,460 13.85 13.85 13.77 0 0 0
10/04/2019
13.85
 28,110 13.82 13.85 13.74 10 2,910 -0.1
09/04/2019
13.82
 20,800 13.87 13.93 13.82 10 14,020 -0.4
08/04/2019
13.87
 33,650 13.90 13.90 13.85 0 31,670 -0.8
05/04/2019
13.90
 8,360 13.90 13.90 13.85 30 8,250 -0.2
04/04/2019
13.90
 55,480 14.08 14.08 13.85 1,050 48,970 -1.3
03/04/2019
14.08
 1,370 14.08 14.08 13.98 20 10 0.0
02/04/2019
14.08
 16,030 14.08 14.08 13.93 340 15,620 -0.4
01/04/2019
14.08
 71,470 14.11 14.16 13.93 60 43,040 -1.1
29/03/2019
14.11
 3,110 14.16 14.16 13.98 50 0 0.0
28/03/2019
14.16
 1,040 13.98 14.16 14.03 40 0 0.0
27/03/2019
13.98
 6,700 14.06 14.14 13.98 30 0 0.0
26/03/2019
14.06
 13,350 14.08 14.24 14.01 60 0 0.0
25/03/2019
14.08
 15,100 14.19 14.19 14.03 30 0 0.0
22/03/2019
14.19
 16,630 14.06 14.22 14.08 70 0 0.0
21/03/2019
14.06
 18,790 14.14 14.16 14.03 0 1,030 -0.0
20/03/2019
14.14
 39,100 14.19 14.19 14.08 190 0 0.0
19/03/2019
14.19
 46,180 14.24 14.24 14.08 260 7,150 -0.2
18/03/2019
14.24
 25,270 14.08 14.35 14.08 3,670 0 0.1
15/03/2019
14.08
 16,170 14.30 14.40 14.08 80 0 0.0
14/03/2019
14.30
 25,830 14.24 14.40 14.24 11,680 0 0.3
13/03/2019
14.24
 54,480 14.06 14.45 13.98 150 0 0.0
12/03/2019
14.06
 22,400 13.98 14.08 13.95 0 0 0
11/03/2019
13.98
 19,400 14.14 14.22 13.98 40 0 0.0
08/03/2019
14.14
 32,860 13.93 14.30 13.90 180 0 0.0
07/03/2019
13.93
 30,930 13.93 13.95 13.87 50 5,000 -0.1
06/03/2019
13.93
 21,680 13.85 13.98 13.87 140 4,400 -0.1
05/03/2019
13.85
 32,160 13.85 13.95 13.85 60 8,000 -0.2
04/03/2019
13.85
 36,360 13.82 13.90 13.82 2,300 5,000 -0.1
01/03/2019
13.82
 41,480 14.06 14.06 13.82 20 10,000 -0.3
28/02/2019
14.06
 13,060 14.06 14.24 13.87 1,910 2,600 -0.0
27/02/2019
14.06
 3,530 13.98 14.16 13.90 70 400 -0.0
26/02/2019
13.98
 21,050 13.98 14.03 13.82 150 4,440 -0.1
25/02/2019
13.98
 26,700 13.85 14.19 13.85 4,880 3,600 0.0
22/02/2019
13.85
 26,320 13.93 13.93 13.77 1,390 0 0.0
21/02/2019
13.93
 60,800 13.77 14.08 13.79 3,260 0 0.1
20/02/2019
13.77
 18,090 13.82 13.95 13.77 3,670 4,000 -0.0
19/02/2019
13.82
 21,590 13.77 14.08 13.77 1,810 7,920 -0.2
18/02/2019
13.77
 191,750 13.69 14.22 13.72 35,950 185,700 -3.9

Chính sách bảo mật | Điều khoản sử dụng |