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)
27/04/2016
17.94
 50,340 17.94 18.17 17.76 0 0 0
26/04/2016
17.94
 96,200 18.13 18.13 17.85 0 0 0
25/04/2016
18.13
 138,130 18.22 18.22 17.85 0 9,000 -0.4
22/04/2016
18.22
 87,630 17.99 18.45 17.71 0 0 0
21/04/2016
17.99
 135,630 17.53 18.08 17.67 0 1,000 -0.0
20/04/2016
17.53
 130,210 17.57 18.22 17.44 0 0 0
19/04/2016
17.57
 125,370 18.40 18.45 17.53 0 1,000 -0.0
15/04/2016
18.40
 93,980 18.45 18.73 18.40 0 0 0
14/04/2016
18.45
 76,990 18.45 18.59 18.31 0 0 0
13/04/2016
18.45
 112,380 18.77 19.10 18.40 0 0 0
12/04/2016
18.77
 54,620 18.73 18.91 18.40 0 0 0
11/04/2016
18.73
 105,750 18.73 19.60 18.73 1,000 0 0.0
08/04/2016
18.73
 129,720 17.99 19.24 17.76 0 0 0
07/04/2016
17.99
 112,230 17.48 18.08 17.53 0 0 0
06/04/2016
17.48
 26,550 17.16 17.81 17.16 0 0 0
05/04/2016
17.16
 41,820 16.88 17.21 16.84 0 2,000 -0.1
04/04/2016
16.88
 42,210 17.30 17.44 16.42 1,000 10,050 -0.3
01/04/2016
17.30
 53,980 17.76 17.76 16.70 0 0 0
31/03/2016
17.76
 84,780 17.94 18.17 17.76 2,000 0 0.1
30/03/2016
17.94
 154,390 17.16 18.04 16.97 0 0 0
29/03/2016
17.16
 200,030 17.57 17.57 16.84 4,000 0 0.2
28/03/2016
17.57
 117,820 16.74 17.81 16.79 0 500 -0.0
25/03/2016
16.74
 228,410 15.68 16.74 15.68 0 5,000 -0.2
24/03/2016
15.68
 114,350 14.81 15.68 14.99 0 2,950 -0.1
23/03/2016
14.81
 62,000 14.39 14.81 14.48 0 30,000 -1.0
22/03/2016
14.39
 85,550 14.95 15.04 14.39 2,730 70,000 -2.1
21/03/2016
14.95
 24,800 14.81 15.13 14.85 3,000 0 0.1
18/03/2016
14.81
 24,150 15.22 15.22 14.76 2,500 5,000 -0.1
17/03/2016
15.22
 25,800 15.36 15.41 15.22 0 50 -0.0
16/03/2016
15.36
 53,300 15.41 15.41 14.99 0 2,000 -0.1
15/03/2016
15.41
 46,600 14.90 15.68 14.81 0 0 0
14/03/2016
14.90
 20,530 14.90 14.95 14.85 3,000 0 0.1
11/03/2016
14.90
 7,130 14.76 14.90 14.76 0 0 0
10/03/2016
14.76
 2,970 14.62 15.08 14.62 0 0 0
09/03/2016
14.62
 25,320 14.62 15.36 14.62 5,000 0 0.2
08/03/2016
14.62
 33,090 14.76 14.76 14.58 0 0 0
07/03/2016
14.76
 31,260 14.76 14.90 14.62 820 0 0.0
04/03/2016
14.76
 12,990 14.62 14.99 14.62 0 0 0
03/03/2016
14.62
 2,380 14.67 14.67 14.58 0 0 0
02/03/2016
14.67
 5,890 14.67 14.67 14.44 3,460 0 0.1
01/03/2016
14.67
 3,370 14.48 14.67 14.44 1,300 0 0.0
29/02/2016
14.48
 16,090 14.58 14.71 14.44 1,350 8,520 -0.2
26/02/2016
14.58
 5,410 14.81 14.81 14.44 1,300 0 0.0
25/02/2016
14.81
 6,740 14.76 14.99 14.58 1,450 800 0.0
24/02/2016
14.76
 1,610 14.81 14.81 14.44 210 500 -0.0
23/02/2016
14.81
 3,010 14.62 14.90 14.62 0 0 0
22/02/2016
14.62
 12,880 14.76 14.76 14.30 0 0 0
19/02/2016
14.76
 2,220 14.90 14.90 14.07 0 0 0
18/02/2016
14.90
 3,710 14.90 14.95 14.76 0 0 0
17/02/2016
14.90
 31,320 14.62 14.90 13.84 0 600 -0.0
16/02/2016
14.62
 9,740 14.67 14.67 13.65 3,300 7,500 -0.1
15/02/2016
14.67
 5,930 14.67 14.67 14.35 2,030 0 0.1
05/02/2016
14.67
 880 14.67 14.67 14.35 500 0 0.0
04/02/2016
14.67
 2,140 14.30 14.67 14.30 110 0 0.0
03/02/2016: Cổ tức tiền mặt tỉ lệ: 15%
03/02/2016
14.30
 8,470 14.07 14.48 14.25 30 0 0.0
02/02/2016
14.07
 29,710 14.24 14.29 13.98 8,000 4,000 0.1
01/02/2016
14.24
 8,580 13.98 14.29 13.76 0 50 -0.0
29/01/2016
13.98
 10,920 13.28 14.20 13.89 0 0 0
28/01/2016
13.28
 11,670 14.16 14.24 13.28 0 0 0
27/01/2016
14.16
 27,580 13.81 14.20 13.85 4,000 0 0.1
26/01/2016
13.81
 1,840 13.85 13.85 13.67 0 0 0
25/01/2016
13.85
 14,470 13.81 14.02 13.85 0 0 0
22/01/2016
13.81
 44,420 13.63 14.07 13.54 0 0 0
21/01/2016
13.63
 2,180 13.63 13.63 13.28 0 0 0
20/01/2016
13.63
 1,010 13.81 13.81 13.19 0 0 0
19/01/2016
13.81
 80 13.19 13.85 13.59 10 0 0.0
18/01/2016
13.19
 8,860 13.41 13.63 12.79 5,090 1,400 0.1
15/01/2016
13.41
 4,270 13.63 13.63 13.41 2,310 0 0.1
14/01/2016
13.63
 4,690 13.89 13.89 13.19 3,900 0 0.1
13/01/2016
13.89
 2,600 13.94 13.94 13.81 0 0 0
12/01/2016
13.94
 60 14.07 14.07 13.32 0 50 -0.0
11/01/2016
14.07
 1,090 13.63 14.07 12.97 910 0 0.0
08/01/2016
13.63
 5,290 13.81 13.81 13.19 3,500 0 0.1
07/01/2016
13.81
 3,120 13.85 13.89 13.81 3,000 0 0.1
06/01/2016
13.85
 6,820 14.16 14.16 13.63 6,380 100 0.2
05/01/2016
14.16
 190 14.16 14.16 13.19 0 0 0
04/01/2016
14.16
 110 13.81 14.16 14.16 0 0 0
31/12/2015
13.81
 2,860 13.76 13.81 12.84 2,540 0 0.1
30/12/2015
13.76
 650 13.63 13.76 13.01 0 0 0
29/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
29/12/2015
13.63
 730 13.19 13.63 13.63 0 0 0
28/12/2015
13.19
 3,060 13.23 13.36 12.98 0 0 0
25/12/2015
13.23
 5,990 13.27 13.57 13.19 0 0 0
24/12/2015
13.27
 15,620 13.40 13.40 13.23 0 0 0
23/12/2015
13.40
 15,050 13.40 13.40 13.40 0 0 0
22/12/2015
13.40
 23,620 13.52 13.52 13.40 0 0 0
21/12/2015
13.52
 23,640 13.52 13.57 13.48 0 0 0
18/12/2015
13.52
 6,200 13.61 13.61 13.52 0 200 -0.0
17/12/2015
13.61
 6,920 13.61 13.78 13.44 0 2,810 -0.1
16/12/2015
13.61
 11,280 13.61 13.61 13.40 550 10 0.0
15/12/2015
13.61
 8,010 13.86 13.86 13.40 0 0 0
14/12/2015
13.86
 12,110 13.40 13.86 13.40 0 0 0
11/12/2015
13.40
 19,040 13.40 13.57 12.98 0 3,600 -0.1
10/12/2015
13.40
 2,060 13.40 13.61 12.77 0 0 0
09/12/2015
13.40
 3,180 13.82 13.82 13.40 0 0 0
08/12/2015
13.82
 12,300 14.03 14.11 13.19 0 10,000 -0.3
07/12/2015
14.03
 4,280 14.03 14.99 13.40 0 0 0
04/12/2015
14.03
 7,780 14.11 14.11 13.19 0 0 0
03/12/2015
14.11
 40 14.11 14.11 13.52 0 0 0
02/12/2015
14.11
 100 14.03 14.11 14.11 0 0 0
01/12/2015
14.03
 1,000 14.19 14.19 14.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |