CTCP CNG Việt Nam (cng)

34.95
-0.25
(-0.71%)
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
(2024-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2013
6.88
 16,190 6.99 7.01 6.88 10 0 0.0
29/01/2013
6.99
 125,910 6.91 6.99 6.75 89,000 0 2.3
28/01/2013
6.91
 133,880 6.91 7.09 6.91 89,000 0 2.4
25/01/2013
6.91
 89,110 6.62 6.91 6.75 78,000 0 2.0
24/01/2013
6.62
 5,680 6.59 6.80 6.48 0 0 0
23/01/2013
6.59
 7,660 6.75 6.83 6.59 0 0 0
22/01/2013: Cổ tức tiền mặt tỉ lệ: 15%
22/01/2013
6.75
 30,150 6.88 6.91 6.67 200 0 0.0
21/01/2013
6.88
 110,840 7.01 7.01 6.88 81,000 880 2.2
18/01/2013
7.01
 109,080 6.71 7.01 6.58 86,800 0 2.4
17/01/2013
6.71
 79,460 7.06 7.06 6.71 0 0 0
16/01/2013
7.06
 196,300 6.76 7.06 6.76 87,000 0 2.4
15/01/2013
6.76
 128,910 6.56 6.76 6.61 0 500 -0.0
14/01/2013
6.56
 78,790 6.40 6.58 6.35 0 37,430 -1.0
11/01/2013
6.40
 65,330 6.40 6.51 6.40 0 16,570 -0.4
10/01/2013
6.40
 26,710 6.33 6.48 6.30 0 8,500 -0.2
09/01/2013
6.33
 124,760 6.46 6.48 6.30 0 43,000 -1.1
08/01/2013
6.46
 28,050 6.48 6.51 6.40 0 0 0
07/01/2013
6.48
 26,040 6.35 6.58 6.46 0 0 0
04/01/2013
6.35
 139,420 6.05 6.35 6.05 20,000 0 0.5
03/01/2013
6.05
 33,400 6.08 6.18 6.00 0 0 0
02/01/2013
6.08
 29,720 6.08 6.10 6.00 0 0 0
28/12/2012
6.08
 58,150 5.95 6.08 5.88 20 0 0.0
27/12/2012
5.95
 26,160 5.95 6.00 5.88 0 0 0
26/12/2012
5.95
 2,630 5.93 6.00 5.93 0 0 0
25/12/2012
5.93
 15,550 5.93 6.03 5.93 0 0 0
24/12/2012
5.93
 29,310 5.93 6.05 5.90 100 0 0.0
21/12/2012
5.93
 4,200 5.95 5.95 5.93 0 0 0
20/12/2012
5.95
 25,710 5.98 5.98 5.85 4,890 0 0.1
19/12/2012
5.98
 19,180 5.98 6.00 5.93 0 0 0
18/12/2012
5.98
 520 5.90 6.00 5.88 110 0 0.0
17/12/2012
5.90
 34,100 6.00 6.08 5.88 5,380 0 0.1
14/12/2012
6.00
 10,860 6.03 6.08 5.98 0 0 0
13/12/2012
6.03
 2,870 6.08 6.08 6.00 0 0 0
12/12/2012
6.08
 32,100 5.98 6.08 5.98 3,120 0 0.1
11/12/2012
5.98
 12,270 5.98 5.98 5.93 2,800 0 0.1
10/12/2012
5.98
 12,860 5.90 5.98 5.85 3,320 0 0.1
07/12/2012
5.90
 5,170 5.85 6.05 5.85 0 0 0
06/12/2012
5.85
 17,120 5.98 6.08 5.85 13,200 0 0.3
05/12/2012
5.98
 43,950 5.83 6.00 5.80 0 0 0
04/12/2012
5.83
 21,100 5.75 5.85 5.73 4,730 0 0.1
03/12/2012
5.75
 10,010 5.75 5.80 5.75 10,000 0 0.2
30/11/2012
5.75
 12,700 5.75 5.78 5.75 2,500 0 0.1
29/11/2012
5.75
 21,730 5.70 5.75 5.68 10,720 0 0.2
28/11/2012
5.70
 16,140 5.75 5.80 5.70 12,000 0 0.3
27/11/2012
5.75
 12,710 5.73 5.78 5.75 10,860 0 0.2
26/11/2012
5.73
 15,530 5.75 5.83 5.70 14,480 0 0.3
23/11/2012
5.75
 16,050 5.73 5.83 5.75 11,950 2,500 0.2
22/11/2012
5.73
 24,720 5.75 5.80 5.73 12,860 0 0.3
21/11/2012
5.75
 16,170 5.78 5.78 5.70 7,000 0 0.2
20/11/2012
5.78
 30,920 5.65 5.78 5.68 5,000 0 0.1
19/11/2012
5.65
 10,860 5.65 5.65 5.63 9,760 0 0.2
16/11/2012
5.65
 19,430 5.63 5.65 5.58 14,240 0 0.3
15/11/2012
5.63
 25,270 5.68 5.70 5.63 15,000 0 0.3
14/11/2012
5.68
 13,800 5.65 5.68 5.60 4,370 0 0.1
13/11/2012
5.65
 11,550 5.68 5.70 5.63 0 0 0
12/11/2012
5.68
 17,450 5.63 5.68 5.60 0 0 0
09/11/2012
5.63
 4,060 5.58 5.65 5.58 0 0 0
08/11/2012
5.58
 12,220 5.58 5.68 5.58 7,000 0 0.2
07/11/2012
5.58
 19,050 5.50 5.60 5.50 0 0 0
06/11/2012
5.50
 11,140 5.50 5.50 5.40 0 0 0
05/11/2012
5.50
 4,600 5.53 5.55 5.45 0 0 0
02/11/2012
5.53
 63,540 5.80 5.80 5.53 130 0 0.0
01/11/2012
5.80
 17,680 5.83 5.85 5.78 0 0 0
31/10/2012
5.83
 17,210 5.90 5.90 5.83 100 0 0.0
30/10/2012
5.90
 8,730 5.98 5.98 5.90 0 0 0
29/10/2012
5.98
 5,190 5.98 6.00 5.98 1,000 0 0.0
26/10/2012
5.98
 4,150 6.00 6.05 5.98 0 0 0
25/10/2012
6.00
 9,570 5.98 6.08 6.00 1,000 0 0.0
24/10/2012
5.98
 5,000 6.03 6.08 5.90 0 0 0
23/10/2012
6.03
 16,630 6.00 6.15 5.90 0 0 0
22/10/2012
6.00
 65,060 6.28 6.28 6.00 0 0 0
19/10/2012
6.28
 41,280 6.40 6.61 6.25 0 0 0
18/10/2012
6.40
 14,580 6.40 6.43 6.40 0 0 0
17/10/2012
6.40
 43,650 6.53 6.53 6.38 0 0 0
16/10/2012: Cổ tức tiền mặt tỉ lệ: 15%
16/10/2012
6.53
 26,560 6.48 6.63 6.51 0 0 0
15/10/2012
6.48
 69,620 6.50 6.50 6.39 0 0 0
12/10/2012
6.50
 17,330 6.53 6.53 6.50 0 0 0
11/10/2012
6.53
 49,810 6.46 6.57 6.46 1,000 0 0.0
10/10/2012
6.46
 53,670 6.46 6.48 6.43 5,500 0 0.1
09/10/2012
6.46
 48,070 6.46 6.48 6.43 13,610 0 0.4
08/10/2012
6.46
 31,610 6.46 6.50 6.43 0 0 0
05/10/2012
6.46
 40,690 6.43 6.46 6.39 11,480 0 0.3
04/10/2012
6.43
 19,140 6.46 6.48 6.41 0 0 0
03/10/2012
6.46
 54,990 6.46 6.53 6.43 0 0 0
02/10/2012
6.46
 114,520 6.36 6.53 6.41 0 0 0
01/10/2012
6.36
 70,460 6.36 6.46 6.34 0 0 0
28/09/2012
6.36
 26,620 6.36 6.36 6.34 0 0 0
27/09/2012
6.36
 49,410 6.36 6.43 6.31 0 0 0
26/09/2012
6.36
 150,420 6.15 6.46 6.15 0 0 0
25/09/2012
6.15
 30,750 6.15 6.17 6.10 0 0 0
24/09/2012
6.15
 3,510 6.15 6.17 6.08 0 0 0
21/09/2012
6.15
 9,240 6.08 6.15 6.10 0 0 0
20/09/2012
6.08
 30,700 6.08 6.08 6.03 1,750 0 0.0
19/09/2012
6.08
 24,760 6.10 6.17 6.03 0 3,130 -0.1
18/09/2012
6.10
 61,920 6.17 6.20 6.10 18,820 0 0.5
17/09/2012
6.17
 30,650 6.27 6.36 6.17 5,050 0 0.1
14/09/2012
6.27
 36,490 6.17 6.31 6.20 0 0 0
13/09/2012
6.17
 27,260 6.15 6.20 6.10 1,000 0 0.0
12/09/2012
6.15
 17,890 6.13 6.22 6.15 2,000 0 0.1
11/09/2012
6.13
 8,000 6.05 6.15 6.01 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |