CTCP CNG Việt Nam (cng)

35.10
0.15
(0.43%)
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)
22/04/2014
14.96
 20,720 14.89 15.07 14.71 0 0 0
21/04/2014
14.89
 48,210 15.35 15.60 14.89 2,000 0 0.1
18/04/2014
15.35
 60,960 15.25 15.35 14.54 0 0 0
17/04/2014
15.25
 3,210 15.07 15.60 15.10 0 100 -0.0
16/04/2014
15.07
 97,170 14.96 15.42 14.89 0 50 -0.0
15/04/2014
14.96
 55,520 15.96 15.96 14.96 0 0 0
14/04/2014
15.96
 11,380 15.81 16.13 15.67 0 1,060 -0.0
11/04/2014
15.81
 11,640 16.17 16.17 15.78 0 0 0
10/04/2014
16.17
 56,520 15.71 16.17 15.78 0 100 -0.0
08/04/2014
15.71
 45,050 15.71 15.78 15.60 0 0 0
07/04/2014
15.71
 39,560 15.57 15.78 15.60 0 0 0
04/04/2014
15.57
 20,990 15.67 15.71 15.57 0 0 0
03/04/2014
15.67
 22,480 15.57 15.67 15.57 0 0 0
02/04/2014
15.57
 55,970 15.46 15.57 15.42 0 1,050 -0.0
01/04/2014
15.46
 54,400 15.49 15.71 15.35 50 50 -0
31/03/2014
15.49
 71,410 15.42 15.49 15.42 0 0 0
28/03/2014
15.42
 13,110 15.42 15.57 15.32 360 50 0.0
27/03/2014
15.42
 58,800 15.42 15.57 15.28 700 0 0.0
26/03/2014
15.42
 46,020 15.81 15.92 15.32 0 50 -0.0
25/03/2014
15.81
 57,950 16.17 16.24 15.81 0 0 0
24/03/2014
16.17
 94,800 16.13 16.31 15.81 0 1,000 -0.0
21/03/2014
16.13
 115,340 16.13 16.13 15.81 0 600 -0.0
20/03/2014
16.13
 170,150 16.31 16.56 15.92 0 10,100 -0.5
19/03/2014
16.31
 162,310 15.92 16.45 15.81 50 0 0.0
18/03/2014
15.92
 215,510 15.32 15.92 15.46 1,000 700 0.0
17/03/2014
15.32
 70,360 15.53 15.53 15.28 0 0 0
14/03/2014
15.53
 72,720 15.53 15.67 15.25 100 2,950 -0.1
13/03/2014
15.53
 47,080 15.32 15.53 15.25 500 0 0.0
12/03/2014
15.32
 122,970 14.96 15.53 15.10 1,610 3,380 -0.1
11/03/2014
14.96
 83,580 14.96 15.10 14.89 0 0 0
10/03/2014
14.96
 53,100 15.03 15.03 14.82 0 0 0
07/03/2014
15.03
 89,670 14.89 15.07 14.68 100 0 0.0
06/03/2014
14.89
 195,420 15.10 15.10 14.86 0 0 0
05/03/2014
15.10
 81,530 15.42 15.71 15.00 990 0 0.0
04/03/2014
15.42
 80,440 15.18 15.42 14.57 60 0 0.0
03/03/2014
15.18
 81,610 15.60 15.60 15.07 3,170 0 0.1
28/02/2014
15.60
 58,270 15.60 15.74 15.35 5,880 8,680 -0.1
27/02/2014
15.60
 195,930 16.13 16.31 15.60 0 0 0
26/02/2014
16.13
 89,860 16.24 16.63 15.96 210 2,820 -0.1
25/02/2014
16.24
 143,480 15.49 16.49 15.53 12,750 3,000 0.4
24/02/2014
15.49
 36,320 15.42 15.88 15.42 0 200 -0.0
21/02/2014
15.42
 230,340 16.10 16.10 15.00 1,500 0 0.1
20/02/2014
16.10
 180,280 17.30 17.30 16.10 2,200 0 0.1
19/02/2014
17.30
 136,170 17.34 17.37 16.88 0 8,180 -0.4
18/02/2014
17.34
 130,830 16.95 17.55 16.88 0 6,000 -0.3
17/02/2014
16.95
 266,350 15.85 16.95 15.32 0 2,600 -0.1
14/02/2014
15.85
 271,870 14.96 15.85 14.82 2,800 8,910 -0.3
13/02/2014
14.96
 193,460 14.18 15.00 14.18 600 100 0.0
12/02/2014
14.18
 95,940 13.83 14.29 13.93 3,300 0 0.1
11/02/2014
13.83
 347,490 13.26 14.18 13.37 0 1,500 -0.1
10/02/2014
13.26
 73,680 13.15 13.44 12.45 1,500 0 0.1
07/02/2014
13.15
 60,160 13.15 13.26 13.08 500 0 0.0
06/02/2014
13.15
 55,140 13.12 13.30 13.08 0 500 -0.0
27/01/2014
13.12
 143,140 12.41 13.26 12.41 0 5,000 -0.2
24/01/2014
12.41
 34,540 12.30 12.48 12.30 2,260 0 0.1
23/01/2014
12.30
 29,590 12.30 12.41 12.23 200 0 0.0
22/01/2014
12.30
 37,380 12.37 12.52 12.27 20 0 0.0
21/01/2014
12.37
 69,270 12.20 12.48 12.06 1,000 200 0.0
20/01/2014
12.20
 64,510 12.23 12.45 12.13 1,650 3,750 -0.1
17/01/2014
12.23
 123,010 12.45 12.59 12.23 0 0 0
16/01/2014
12.45
 109,160 12.66 12.66 12.23 2,500 0 0.1
15/01/2014
12.66
 134,730 12.27 12.84 12.27 4,200 0 0.1
14/01/2014
12.27
 84,400 12.02 12.37 12.06 850 2,000 -0.0
13/01/2014
12.02
 136,480 11.70 12.13 11.77 0 0 0
10/01/2014
11.70
 188,320 11.38 11.81 11.45 0 2,000 -0.1
09/01/2014
11.38
 108,950 11.13 11.52 11.13 0 0 0
08/01/2014
11.13
 35,890 11.13 11.20 11.13 0 0 0
07/01/2014
11.13
 41,180 11.24 11.24 11.10 0 0 0
06/01/2014
11.24
 45,670 11.10 11.24 11.03 4,190 0 0.1
03/01/2014
11.10
 24,250 11.03 11.13 10.96 8,680 0 0.3
02/01/2014
11.03
 33,950 11.03 11.10 10.81 13,890 0 0.4
31/12/2013
11.03
 38,070 10.92 11.03 10.81 32,190 0 1.0
30/12/2013
10.92
 27,070 11.10 11.10 10.85 0 0 0
27/12/2013: Cổ tức tiền mặt tỉ lệ: 15%
27/12/2013
11.10
 32,200 10.99 11.35 11.03 4,700 0 0.1
26/12/2013
10.99
 71,950 11.09 11.16 10.99 0 3,740 -0.1
25/12/2013
11.09
 72,130 11.13 11.13 11.06 0 0 0
24/12/2013
11.13
 55,140 11.23 11.23 11.09 4,500 240 0.1
23/12/2013
11.23
 103,460 11.19 11.26 11.19 3,600 0 0.1
20/12/2013
11.19
 146,940 11.13 11.19 11.09 10 0 0.0
19/12/2013
11.13
 67,400 10.99 11.16 11.06 0 0 0
18/12/2013
10.99
 39,910 10.99 11.03 10.92 50 7,000 -0.2
17/12/2013
10.99
 14,190 11.09 11.09 10.86 2,000 0 0.1
16/12/2013
11.09
 35,820 10.92 11.09 10.92 0 1,000 -0.0
13/12/2013
10.92
 12,230 10.82 10.92 10.65 10 640 -0.0
12/12/2013
10.82
 30,800 10.82 10.89 10.59 0 0 0
11/12/2013
10.82
 39,230 10.89 11.03 10.48 3,870 0 0.1
10/12/2013
10.89
 24,480 10.86 10.89 10.82 2,940 3,300 -0.0
09/12/2013
10.86
 39,140 10.92 10.92 10.82 0 0 0
06/12/2013
10.92
 31,000 10.96 10.96 10.89 0 0 0
05/12/2013
10.96
 31,790 10.99 10.99 10.86 0 4,000 -0.1
04/12/2013
10.99
 26,930 11.03 11.13 10.96 0 0 0
03/12/2013
11.03
 55,240 11.13 11.19 10.86 0 0 0
02/12/2013
11.13
 144,630 10.65 11.16 10.75 0 0 0
29/11/2013
10.65
 82,380 10.59 10.69 10.55 0 820 -0.0
28/11/2013
10.59
 30,580 10.52 10.62 10.48 3,000 1,500 0.0
27/11/2013
10.52
 39,270 10.48 10.55 10.42 4,770 0 0.1
26/11/2013
10.48
 71,480 10.42 10.48 10.32 20 0 0.0
25/11/2013
10.42
 28,690 10.52 10.52 10.38 0 0 0
22/11/2013
10.52
 16,770 10.38 10.52 10.35 220 0 0.0
21/11/2013
10.38
 103,620 10.38 10.62 10.38 4,370 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |