Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/11/2023	27.90	70,500	28	28.10	27.25	0	0	0
24/11/2023	28	154,700	28.30	28.30	27.20	5,000	800	0.1
23/11/2023	28.30	120,800	28.40	28.90	28.30	2,100	0	0.1
22/11/2023	28.40	81,600	28.45	28.60	27.90	0	0	0
21/11/2023	28.45	79,600	28.15	28.70	28.15	0	0	0
20/11/2023	28.15	107,400	28.60	28.60	28	1,700	0	0.0
17/11/2023	28.60	149,500	29	29	28.30	1,000	0	0.0
16/11/2023	29	91,300	29.20	29.20	28.50	0	0	0
15/11/2023	29.20	131,500	28.80	29.85	28.85	10,000	1,300	0.3
14/11/2023	28.80	92,500	28.80	29.30	28.50	12,000	0	0.3
13/11/2023	28.80	49,100	28.75	28.90	28.50	10,000	800	0.3
10/11/2023	28.75	131,300	28.90	29.05	28.20	12,000	1,900	0.3
09/11/2023	28.90	135,300	29.40	29.45	28.75	16,300	2,100	0.4
08/11/2023	29.40	196,700	28.20	29.40	27.50	89,900	3,400	2.5
07/11/2023	28.20	162,300	27.30	28.50	26.95	33,200	6,000	0.8
06/11/2023	27.30	125,100	26.90	27.30	26.60	46,000	4,500	1.1
03/11/2023	26.90	82,500	27.35	27.80	26.80	11,000	400	0.3
02/11/2023	27.35	171,100	26.15	27.60	26.50	5,000	1,400	0.1
01/11/2023	26.15	93,700	25.70	26.20	25.30	18,400	1,900	0.4
31/10/2023	25.70	97,400	26.95	26.95	25.70	400	0	0.0
30/10/2023	26.95	64,100	27.40	27.50	26.05	100	10,900	-0.3
27/10/2023	27.40	139,000	26.95	27.50	25.10	3,400	500	0.1
26/10/2023	26.95	331,200	28.95	28.95	26.95	3,000	0	0.1
25/10/2023	28.95	82,300	29.15	29.30	28.20	0	0	0
24/10/2023	29.15	60,700	29.15	29.40	28.50	1,500	5,100	-0.1
23/10/2023	29.15	44,200	29.20	29.20	28.80	0	1,600	-0.0
20/10/2023	29.20	158,500	28.75	29.40	28.50	0	10,100	-0.3
19/10/2023	28.75	121,100	29.90	29.95	28.70	2,100	12,300	-0.3
18/10/2023	29.90	319,600	29.60	30.15	28.05	1,700	5,400	-0.1
17/10/2023	29.60	297,300	31	31.25	29.55	1,600	9,200	-0.2
16/10/2023	31	337,000	31	31.95	30.60	2,200	2,700	-0.0
13/10/2023	31	242,500	30.40	31	30.20	11,600	1,000	0.3
12/10/2023	30.40	241,500	31	31	30.35	0	2,500	-0.1
11/10/2023	31	182,300	30.65	31.60	30.50	8,400	0	0.3
10/10/2023	30.65	150,800	30.65	31	30.50	3,500	100	0.1
09/10/2023	30.65	293,700	29.95	31.45	30.20	0	4,500	-0.1
06/10/2023	29.95	124,400	29.60	30	29.20	1,800	9,600	-0.2
05/10/2023	29.60	145,800	29.90	30	29.20	0	13,700	-0.4
04/10/2023	29.90	176,700	29	30	28.10	12,100	19,400	-0.2
03/10/2023	29	320,500	30.85	30.85	28.70	1,900	19,500	-0.5
02/10/2023	30.85	138,100	30.65	31.35	30.20	8,500	1,000	0.2
29/09/2023	30.65	205,700	30.25	31.45	30.30	0	400	-0.0
28/09/2023	30.25	456,400	31.20	31.85	30	300	23,500	-0.7
27/09/2023	31.20	241,800	29.20	31.20	28.65	32,100	3,400	0.8
26/09/2023	29.20	548,300	31.35	31.45	29.20	14,300	1,000	0.4
25/09/2023	31.35	393,800	33.70	34.30	31.35	2,500	4,500	-0.1
22/09/2023	33.70	390,300	34	34	32	100	12,400	-0.4
21/09/2023	34	324,600	34.55	36.60	34	1,300	1,000	0.0
20/09/2023	34.55	315,100	34.65	34.80	33.75	2,300	5,100	-0.1
19/09/2023	34.65	243,700	34.80	35.60	33.50	0	8,000	-0.3
18/09/2023	34.80	420,500	34.20	35.90	34.05	0	0	0
15/09/2023	34.20	899,700	32	34.20	32.50	0	5,700	-0.2
14/09/2023	32	245,100	32.55	32.55	31.50	1,100	13,400	-0.4
13/09/2023	32.55	648,100	30.45	32.55	30.25	3,700	18,700	-0.5
12/09/2023	30.45	158,100	30.30	30.50	29.80	3,800	300	0.1
11/09/2023	30.30	276,000	30.60	31.50	30.20	4,600	7,900	-0.1
08/09/2023	30.60	279,200	31	31	30.40	3,100	1,200	0.1
07/09/2023	31	184,200	31.55	32.10	30.50	1,300	3,600	-0.1
06/09/2023	31.55	225,300	31.55	32.40	30.60	1,500	31,200	-0.9
05/09/2023	31.55	608,500	29.50	31.55	30	3,000	10,500	-0.2
31/08/2023	29.50	465,100	27.75	29.60	27.40	70,200	7,500	1.7
30/08/2023	27.75	43,100	27.60	27.75	27.20	200	3,400	-0.1
29/08/2023	27.60	36,600	27.60	27.90	27.30	1,100	2,000	-0.0
28/08/2023	27.60	31,700	27.60	27.80	27.30	1,700	1,700	-0
25/08/2023	27.60	31,000	27.75	27.75	27.35	4,100	1,300	0.1
24/08/2023	27.75	29,800	27.30	27.75	27.30	0	1,500	-0.0
23/08/2023	27.30	29,200	26.95	27.40	27	0	3,500	-0.1
22/08/2023	26.95	54,000	26.90	27.40	26.40	2,600	2,600	0.0
21/08/2023	26.90	84,100	26.75	26.90	26.45	2,700	2,500	0.0
18/08/2023	26.75	253,500	28.05	28.05	26.15	600	5,500	-0.1
17/08/2023	28.05	73,000	28.25	28.30	28	3,000	3,600	-0.0
16/08/2023	28.25	74,900	28.55	28.70	28.25	7,000	3,100	0.1
15/08/2023	28.55	96,900	28.45	28.55	28	0	2,100	-0.1
14/08/2023	28.45	107,800	28.90	28.90	27.20	300	9,500	-0.3
11/08/2023	28.90	93,100	29.35	29.35	28.45	0	5,100	-0.1
10/08/2023	29.35	123,400	29.20	29.95	29.05	3,000	6,800	-0.1
09/08/2023	29.20	111,600	29.80	29.80	29.10	1,600	15,700	-0.4
08/08/2023	29.80	309,600	27.90	29.85	28	3,300	2,000	0.0
07/08/2023	27.90	80,600	28	28.40	27.85	1,000	1,300	-0.0
04/08/2023	28	89,000	27.75	28	27.55	5,000	10,600	-0.2
03/08/2023	27.75	101,900	28.15	28.25	27.75	3,500	35,300	-0.9
02/08/2023	28.15	68,200	27.50	28.50	27.60	8,500	6,400	0.1
01/08/2023	27.50	130,100	28	28.35	27.50	200	8,800	-0.2
31/07/2023	28	139,200	28.35	28.60	28	1,200	1,800	-0.0
28/07/2023	28.35	147,700	28.60	29	28.25	0	11,200	-0.3
27/07/2023	28.60	109,200	27.50	28.60	27.65	3,800	3,100	0.0
26/07/2023	27.50	109,500	27.35	27.85	27.35	8,500	15,500	-0.2
25/07/2023	27.35	227,300	28	28.10	27.30	3,000	1,500	0.0
24/07/2023	28	211,700	28.80	28.80	28	4,100	2,800	0.0
21/07/2023	28.80	102,700	29	29.35	28.75	9,800	0	0.3
20/07/2023	29	207,000	29.50	29.50	28.70	10,200	900	0.3
19/07/2023	29.50	125,600	30.40	30.50	29.50	4,900	0	0.1
18/07/2023	30.40	98,700	29.60	30.70	29.55	10,700	0	0.3
17/07/2023	29.60	351,400	31.10	31.10	29.20	2,700	2,000	0.0
14/07/2023	31.10	210,400	31.85	32	30.85	500	14,000	-0.4
13/07/2023: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
13/07/2023	31.85	195,700	31.23	32.65	31.50	6,200	5,100	0.0
12/07/2023	31.23	235,500	30.72	31.52	30.68	7,400	14,600	-0.3
11/07/2023	30.72	180,400	30.35	30.72	30.31	1,700	9,400	-0.3
10/07/2023	30.35	242,800	28.88	30.42	29.18	16,000	4,400	0.5
07/07/2023	28.88	140,800	28.37	28.88	28.44	38,000	5,500	1.3

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-1.90	-5.14%	4,238,400	-225,239	-8.0	34.75 37.15 35.20
2 tháng (2024-07-22)	-1	-2.77%	15,712,700	-221,339	-7.8	34.45 39.20 35.20
3 tháng (2024-06-20)	2.10	6.36%	23,593,000	-117,663	-4.2	32 39.20 35.20
6 tháng (2024-03-22)	0.10	0.29%	55,230,100	-386,080	-11.5	29.70 39.20 35.20
12 tháng (2023-09-25)	3.75	11.96%	81,042,400	-3,431,400	-109.2	25.70 39.20 35.20
24 tháng (2022-09-29)	9.07	34.87%	111,033,800	-1,406,113	-49.7	14.15 39.20 35.20
36 tháng (2021-10-04)	8.50	31.94%	192,158,400	-1,309,150	-46.1	14.15 39.20 35.20
60 tháng (2019-10-15)	21.61	160.15%	246,855,730	-5,299,550	-135.3	11.54 39.20 35.20

CTCP CNG Việt Nam (cng)

THỐNG KÊ GIAO DỊCH