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)
09/07/2015
12.56
 640 12.56 12.56 12.39 0 0 0
08/07/2015
12.56
 23,270 12.48 12.69 12.48 0 1,000 -0.0
07/07/2015
12.48
 28,360 12.23 12.52 12.23 0 600 -0.0
06/07/2015
12.23
 23,140 12.14 12.27 12.14 0 7,000 -0.2
03/07/2015
12.14
 65,260 12.14 12.27 12.14 1,370 0 0.0
02/07/2015
12.14
 20,030 12.18 12.23 12.14 0 0 0
01/07/2015
12.18
 10,800 12.18 12.23 12.10 0 0 0
30/06/2015
12.18
 14,140 12.14 12.18 12.06 500 5,390 -0.1
29/06/2015
12.14
 39,520 12.23 12.27 12.10 0 5,460 -0.2
26/06/2015
12.23
 19,380 12.35 12.35 12.23 8,310 12,120 -0.1
25/06/2015
12.35
 4,510 12.31 12.39 12.27 3,380 0 0.1
24/06/2015
12.31
 13,820 12.39 12.48 12.23 1,500 9,030 -0.2
23/06/2015
12.39
 11,640 12.39 12.39 12.23 2,400 2,610 -0.0
22/06/2015: Cổ tức tiền mặt tỉ lệ: 15%
22/06/2015
12.39
 37,610 12.27 12.56 12.23 500 18,390 -0.5
19/06/2015
12.27
 55,680 12.19 12.27 12.15 5,100 32,000 -0.8
18/06/2015
12.19
 6,570 12.23 12.23 12.19 0 2,700 -0.1
17/06/2015
12.23
 17,680 12.15 12.23 12.07 0 14,000 -0.4
16/06/2015
12.15
 24,740 12.19 12.23 12.15 0 19,610 -0.6
15/06/2015
12.19
 48,160 11.99 12.23 11.99 2,500 25,950 -0.7
12/06/2015
11.99
 88,190 12.23 12.27 11.99 0 54,640 -1.7
11/06/2015
12.23
 26,410 12.11 12.31 12.07 0 19,000 -0.6
10/06/2015
12.11
 9,920 12.15 12.51 12.11 0 0 0
09/06/2015
12.15
 6,110 11.99 12.23 12.07 0 0 0
08/06/2015
11.99
 46,410 11.95 12.27 11.95 0 33,500 -1.0
05/06/2015
11.95
 19,660 11.95 12.11 11.95 2,000 16,580 -0.4
04/06/2015
11.95
 50,900 11.95 12.15 11.95 0 35,800 -1.1
03/06/2015
11.95
 7,480 12.03 12.15 11.95 0 6,750 -0.2
02/06/2015
12.03
 10,420 11.95 12.15 11.87 0 2,800 -0.1
01/06/2015
11.95
 24,860 12.03 12.03 11.79 0 19,700 -0.6
29/05/2015
12.03
 5,240 12.15 12.43 11.95 0 3,660 -0.1
28/05/2015
12.15
 11,310 12.11 12.35 12.07 0 4,100 -0.1
27/05/2015
12.11
 23,670 12.11 12.39 12.03 9,980 19,020 -0.3
26/05/2015
12.11
 3,220 12.03 12.35 12.03 1,000 1,510 -0.0
25/05/2015
12.03
 22,320 12.03 12.31 11.95 0 16,020 -0.5
22/05/2015
12.03
 9,790 11.99 12.31 11.95 0 7,140 -0.2
21/05/2015
11.99
 26,610 12.07 12.35 11.95 1,000 12,360 -0.3
20/05/2015
12.07
 8,870 12.07 12.43 12.03 0 8,130 -0.2
19/05/2015
12.07
 3,550 11.91 12.31 12.07 0 3,440 -0.1
18/05/2015
11.91
 6,250 11.95 12.03 11.87 0 2,200 -0.1
15/05/2015
11.95
 3,940 12.51 12.51 11.95 1,000 0 0.0
14/05/2015
12.51
 2,280 12.51 12.55 11.95 0 20 -0.0
13/05/2015
12.51
 5,890 12.51 12.55 11.95 0 10 -0.0
12/05/2015
12.51
 30 12.47 12.59 12.51 0 0 0
11/05/2015
12.47
 2,050 12.63 12.63 12.47 0 0 0
08/05/2015
12.63
 50 12.55 12.67 12.39 0 0 0
07/05/2015
12.55
 4,650 12.35 12.67 12.47 4,100 0 0.1
06/05/2015
12.35
 2,560 12.55 12.67 12.35 0 0 0
05/05/2015
12.55
 1,090 12.55 12.55 12.35 0 0 0
04/05/2015
12.55
 670 12.71 12.75 12.55 0 0 0
27/04/2015
12.71
 12,230 12.67 12.75 11.79 500 5,500 -0.2
24/04/2015
12.67
 120 12.71 12.71 12.67 0 0 0
23/04/2015
12.71
 20,050 12.71 12.71 12.67 20,000 0 0.6
22/04/2015
12.71
 10,130 12.67 12.71 12.67 10,110 0 0.3
21/04/2015
12.67
 9,220 12.71 12.71 12.67 4,820 0 0.2
20/04/2015
12.71
 5,220 12.71 12.75 12.67 2,180 0 0.1
17/04/2015
12.71
 72,460 12.55 12.83 12.51 19,920 66,980 -1.5
16/04/2015
12.55
 210,040 12.55 12.75 12.51 963,470 1,003,810 -1.3
15/04/2015
12.55
 67,010 12.55 12.55 12.51 114,810 127,410 -0.4
14/04/2015
12.55
 81,690 12.59 12.59 12.51 48,000 48,190 -0.0
13/04/2015
12.59
 58,020 12.75 12.75 12.55 44,000 55,810 -0.4
10/04/2015
12.75
 18,370 12.55 12.75 12.35 0 14,840 -0.5
09/04/2015
12.55
 13,430 12.55 12.75 11.67 180 11,650 -0.4
08/04/2015
12.55
 4,300 12.55 12.75 12.55 0 230 -0.0
07/04/2015
12.55
 2,970 12.71 12.71 12.55 0 0 0
06/04/2015
12.71
 3,620 12.75 12.79 12.35 20 1,040 -0.0
03/04/2015
12.75
 3,250 12.55 13.07 12.35 2,770 90 0.1
02/04/2015
12.55
 5,800 12.35 12.55 12.15 0 2,590 -0.1
01/04/2015
12.35
 12,520 12.51 12.55 12.35 10,000 890 0.3
31/03/2015
12.51
 2,370 12.55 12.71 12.51 0 770 -0.0
30/03/2015
12.55
 70 12.71 12.71 12.55 0 30 -0.0
27/03/2015
12.71
 6,470 12.71 12.75 12.71 0 6,430 -0.2
26/03/2015
12.71
 710 12.71 12.71 12.71 0 0 0
25/03/2015
12.71
 230 12.75 12.75 12.71 34,000 0 1.1
24/03/2015
12.75
 35,460 12.75 12.75 12.71 34,000 0 1.1
23/03/2015
12.75
 41,880 12.75 12.79 12.75 37,830 0 1.2
20/03/2015
12.75
 30,980 12.75 12.79 12.75 30,970 0 1.0
19/03/2015
12.75
 65,910 12.75 12.79 12.71 65,490 0 2.1
18/03/2015
12.75
 62,250 12.79 12.79 12.71 54,990 0 1.8
17/03/2015
12.79
 16,310 12.79 12.79 12.67 15,500 0 0.5
16/03/2015
12.79
 25,770 12.83 12.83 12.75 22,630 0 0.7
13/03/2015
12.83
 4,440 12.83 12.87 12.79 3,900 0 0.1
12/03/2015
12.83
 21,640 12.75 12.87 12.75 15,000 5,000 0.3
11/03/2015
12.75
 22,960 12.75 12.79 12.75 15,000 10,000 0.2
10/03/2015
12.75
 11,880 12.75 12.79 12.75 8,100 1,000 0.2
09/03/2015
12.75
 18,840 12.75 12.83 12.71 12,290 2,000 0.3
06/03/2015
12.75
 24,070 12.71 12.75 12.71 13,000 0 0.4
05/03/2015
12.71
 23,810 12.67 12.75 12.67 15,000 0 0.5
04/03/2015
12.67
 18,650 12.67 12.75 12.67 10,630 0 0.3
03/03/2015
12.67
 8,630 12.59 12.67 12.63 2,940 0 0.1
02/03/2015
12.59
 9,850 12.59 12.67 12.59 9,730 0 0.3
27/02/2015
12.59
 26,460 12.59 12.59 12.51 17,000 0 0.5
26/02/2015
12.59
 34,600 12.51 12.59 12.47 3,000 0 0.1
25/02/2015
12.51
 24,650 12.51 12.55 12.51 11,920 0 0.4
24/02/2015
12.51
 1,930 12.55 12.67 12.51 0 0 0
13/02/2015
12.55
 6,800 12.47 12.67 12.51 5,160 0 0.2
12/02/2015
12.47
 13,600 12.31 12.47 12.31 5,200 0 0.2
11/02/2015
12.31
 36,660 12.35 12.55 12.31 25,550 0 0.8
10/02/2015
12.35
 25,290 12.27 12.39 12.31 10,040 0 0.3
09/02/2015
12.27
 11,330 12.27 12.51 12.27 64,620 59,470 0.2
06/02/2015
12.27
 3,320 12.23 12.55 12.27 47,500 44,820 0.1

Chính sách bảo mật | Điều khoản sử dụng |