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
(2024-08-21) 		-2.20 -5.92% 3,583,600 -251,039 -8.9
34.75
37.15
35.05
2 tháng
(2024-07-22) 		-1.15 -3.19% 15,900,500 -244,939 -8.6
34.45
39.20
35.05
3 tháng
(2024-06-24) 		2.95 9.22% 23,424,800 -134,639 -4.8
32
39.20
35.05
6 tháng
(2024-03-25) 		-0.40 -1.13% 54,596,600 -466,780 -14.4
29.70
39.20
35.05
12 tháng
(2023-09-26) 		5.75 19.69% 80,836,400 -3,453,000 -110.0
25.70
39.20
35.05
24 tháng
(2022-10-03) 		10.76 44.46% 110,845,800 -1,412,113 -49.9
14.15
39.20
35.05
36 tháng
(2021-10-06) 		7.38 26.77% 190,342,200 -1,279,650 -44.8
14.15
39.20
35.05
60 tháng
(2019-10-17) 		21.52 160.16% 246,943,900 -5,352,650 -136.8
11.54
39.20
35.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2017
15.93
 2,820 15.73 15.93 15.73 1,270 1,200 0.0
06/07/2017
15.73
 2,510 15.78 15.78 15.53 0 0 0
05/07/2017
15.78
 9,490 15.78 16.01 15.28 800 0 0.0
04/07/2017
15.78
 7,110 15.78 15.78 15.03 20 2,590 -0.1
03/07/2017
15.78
 6,110 16.03 16.03 15.68 0 0 0
30/06/2017
16.03
 16,890 15.78 16.03 15.73 1,000 20 0.0
29/06/2017
15.78
 16,630 15.98 15.98 15.78 0 0 0
28/06/2017
15.98
 21,410 16.03 16.03 15.71 0 10 -0.0
27/06/2017
16.03
 5,000 15.98 16.03 15.98 0 0 0
26/06/2017
15.98
 15,830 16.01 16.03 15.78 3,800 0 0.1
23/06/2017
16.01
 11,340 15.91 16.03 15.68 0 0 0
22/06/2017
15.91
 30,040 15.78 16.86 15.88 1,500 20 0.0
21/06/2017
15.78
 23,260 15.88 15.88 15.53 0 22,250 -0.7
20/06/2017
15.88
 7,760 15.88 15.88 15.68 0 0 0
19/06/2017
15.88
 29,250 15.78 16.03 15.53 20 12,320 -0.4
16/06/2017
15.78
 1,500 15.78 15.78 15.63 0 0 0
15/06/2017
15.78
 12,850 15.98 15.98 15.53 20 6,520 -0.2
14/06/2017
15.98
 16,690 15.78 15.98 15.68 20 2,000 -0.1
13/06/2017
15.78
 10,490 15.98 15.98 15.78 5,130 1,170 0.1
12/06/2017
15.98
 5,290 15.98 15.98 15.68 500 2,100 -0.1
09/06/2017
15.98
 12,980 16.03 16.03 15.66 0 0 0
08/06/2017
16.03
 12,480 16.13 16.13 15.58 170 0 0.0
07/06/2017
16.13
 4,310 16.18 16.18 15.91 0 0 0
06/06/2017
16.18
 30,760 16.03 16.18 15.78 0 0 0
05/06/2017
16.03
 13,440 15.86 16.03 15.78 500 0 0.0
02/06/2017
15.86
 7,100 16.23 16.23 15.86 0 0 0
01/06/2017
16.23
 7,820 16.28 16.28 16.03 0 0 0
31/05/2017
16.28
 10 16.28 16.28 16.28 0 0 0
30/05/2017
16.28
 460 16.33 16.33 16.13 0 0 0
29/05/2017
16.33
 2,940 16.03 16.33 16.23 0 0 0
26/05/2017
16.03
 33,270 16.03 16.03 16.03 200,000 227,270 -0.9
25/05/2017
16.03
 30,590 16.03 16.28 15.98 9,310 0 0.3
24/05/2017
16.03
 19,370 16.28 16.38 15.53 1,600 0 0.1
23/05/2017
16.28
 19,550 16.28 16.28 16.13 0 0 0
22/05/2017
16.28
 15,680 16.23 16.33 15.63 0 0 0
19/05/2017
16.23
 1,140 16.33 16.33 16.03 0 0 0
18/05/2017
16.33
 31,680 16.36 16.36 15.78 550 0 0.0
17/05/2017
16.36
 14,470 16.33 16.43 16.18 0 0 0
16/05/2017
16.33
 9,060 16.38 16.43 16.03 0 810 -0.0
15/05/2017
16.38
 1,730 16.53 16.53 16.03 0 0 0
12/05/2017
16.53
 2,800 16.43 16.53 16.33 0 0 0
11/05/2017
16.43
 1,280 16.33 16.46 16.33 0 0 0
10/05/2017
16.33
 46,850 16.33 16.48 16.18 0 37,000 -1.2
09/05/2017
16.33
 25,810 16.33 16.43 16.03 0 13,000 -0.4
08/05/2017
16.33
 6,980 16.28 16.33 16.03 0 0 0
05/05/2017
16.28
 15,870 16.28 16.28 16.08 4,450 0 0.1
04/05/2017
16.28
 25,270 16.13 16.33 16.08 6,800 10,000 -0.1
03/05/2017
16.13
 23,750 16.08 16.33 16.08 2,100 0 0.1
28/04/2017
16.08
 2,610 16.28 16.31 16.08 0 0 0
27/04/2017
16.28
 12,080 16.43 16.43 16.28 5,950 0 0.2
26/04/2017
16.43
 400 16.28 16.43 16.28 0 0 0
25/04/2017
16.28
 1,250 16.28 16.53 16.28 1,100 0 0.0
24/04/2017
16.28
 8,090 16.53 16.53 16.28 2,000 0 0.1
21/04/2017
16.53
 3,380 16.53 16.63 16.13 0 0 0
20/04/2017
16.53
 2,490 16.58 16.63 16.53 0 0 0
19/04/2017
16.58
 2,660 16.63 16.68 16.58 0 0 0
18/04/2017
16.63
 3,780 16.41 16.99 15.53 0 0 0
17/04/2017
16.41
 32,580 16.36 16.48 15.93 0 0 0
14/04/2017
16.36
 79,680 16.28 16.41 15.93 1,800 54,530 -1.7
13/04/2017
16.28
 10,650 16.41 16.43 16.28 0 0 0
12/04/2017
16.41
 22,980 16.33 16.63 16.33 7,500 0 0.2
11/04/2017
16.33
 25,990 16.16 16.73 16.18 4,200 0 0.1
10/04/2017
16.16
 14,870 16.08 16.18 16.03 20 0 0.0
07/04/2017
16.08
 5,000 16.23 16.23 16.03 0 0 0
05/04/2017
16.23
 23,580 16.28 16.33 16.13 0 4,960 -0.2
04/04/2017
16.28
 106,200 16.13 16.31 16.08 0 40 -0.0
03/04/2017
16.13
 5,560 16.03 16.28 16.03 3,000 0 0.1
31/03/2017
16.03
 12,250 16.38 16.38 15.58 0 2,000 -0.1
30/03/2017
16.38
 12,410 16.48 16.51 16.11 2,600 3,000 -0.0
29/03/2017
16.48
 17,640 15.78 16.48 15.73 0 30 -0.0
28/03/2017
15.78
 19,250 16.08 16.08 15.78 2,920 5,740 -0.1
27/03/2017
16.08
 16,770 16.26 16.26 15.78 1,000 2,690 -0.1
24/03/2017
16.26
 29,090 16.73 16.76 16.03 310 0 0.0
23/03/2017
16.73
 20,170 16.99 17.04 16.73 0 13,080 -0.4
22/03/2017
16.99
 6,850 17.06 17.34 16.94 0 0 0
21/03/2017
17.06
 19,050 17.09 17.29 16.96 0 0 0
20/03/2017
17.09
 35,370 17.29 17.29 17.04 0 4,250 -0.1
17/03/2017
17.29
 41,770 17.79 17.79 17.09 7,800 0 0.3
16/03/2017: Cổ tức tiền mặt tỉ lệ: 30%
16/03/2017
17.79
 18,890 17.44 18.59 17.31 0 0 0
15/03/2017
17.44
 23,230 17.57 17.57 17.44 0 4,060 -0.2
14/03/2017
17.57
 34,200 17.76 17.97 17.53 0 0 0
13/03/2017
17.76
 31,390 17.76 17.76 17.53 30 0 0.0
10/03/2017
17.76
 41,360 17.99 17.99 17.64 140 0 0.0
09/03/2017
17.99
 58,070 18.22 18.22 17.94 3,020 0 0.1
08/03/2017
18.22
 4,830 18.27 18.45 18.22 0 0 0
07/03/2017
18.27
 35,070 18.13 18.64 18.22 0 8,640 -0.3
06/03/2017
18.13
 6,520 18.22 18.22 17.99 0 0 0
03/03/2017
18.22
 13,950 18.08 18.22 17.99 0 4,220 -0.2
02/03/2017
18.08
 9,240 18.17 18.22 17.76 0 1,050 -0.0
01/03/2017
18.17
 23,980 17.90 18.17 18.06 0 0 0
28/02/2017
17.90
 5,000 17.99 17.99 17.76 2,600 0 0.1
27/02/2017
17.99
 4,310 17.99 17.99 17.99 0 0 0
24/02/2017
17.99
 2,820 18.13 18.13 17.85 0 0 0
23/02/2017
18.13
 13,500 18.13 18.13 17.85 0 5,000 -0.2
22/02/2017
18.13
 1,010 18.13 18.13 17.99 0 0 0
21/02/2017
18.13
 6,590 18.13 18.20 17.76 0 0 0
20/02/2017
18.13
 6,960 18.22 18.22 17.99 6,950 0 0.3
17/02/2017
18.22
 35,640 18.31 18.31 17.99 34,450 31,340 0.1
16/02/2017
18.31
 9,930 18.22 18.31 18.22 8,170 0 0.3
15/02/2017
18.22
 19,500 18.36 18.36 18.13 10,210 10 0.4

Chính sách bảo mật | Điều khoản sử dụng |