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)
10/09/2012
6.05
 36,990 6.10 6.10 5.91 0 0 0
07/09/2012
6.10
 15,140 6.08 6.27 6.05 0 0 0
06/09/2012
6.08
 44,710 6.17 6.24 6.08 0 0 0
05/09/2012
6.17
 27,890 6.31 6.31 6.15 0 0 0
04/09/2012
6.31
 32,650 6.27 6.39 6.29 0 0 0
31/08/2012
6.27
 28,930 6.34 6.34 6.22 11,100 0 0.3
30/08/2012
6.34
 37,680 6.34 6.36 6.20 0 0 0
29/08/2012
6.34
 63,500 6.08 6.36 6.13 0 0 0
28/08/2012
6.08
 31,450 5.98 6.24 5.89 0 0 0
27/08/2012
5.98
 90,100 6.15 6.15 5.84 100 0 0.0
24/08/2012
6.15
 95,030 5.87 6.15 5.68 300 0 0.0
23/08/2012
5.87
 191,830 6.17 6.17 5.87 0 0 0
22/08/2012
6.17
 310,260 6.48 6.48 6.17 0 0 0
21/08/2012
6.48
 90,210 6.81 6.81 6.48 0 0 0
20/08/2012
6.81
 27,860 6.81 6.91 6.76 0 0 0
17/08/2012
6.81
 129,910 6.91 7.02 6.81 0 0 0
16/08/2012
6.91
 298,060 6.60 6.91 6.62 0 0 0
15/08/2012
6.60
 113,970 6.29 6.60 6.34 0 0 0
14/08/2012
6.29
 12,860 6.22 6.36 6.22 20 0 0.0
13/08/2012
6.22
 36,010 6.34 6.34 6.22 120 0 0.0
10/08/2012
6.34
 73,770 6.22 6.46 6.20 0 0 0
09/08/2012
6.22
 29,670 6.20 6.31 6.20 0 0 0
08/08/2012
6.20
 12,450 6.20 6.22 6.15 0 0 0
07/08/2012
6.20
 14,680 6.24 6.27 6.17 0 0 0
06/08/2012
6.24
 14,510 6.20 6.24 6.17 1,000 0 0.0
03/08/2012
6.20
 16,360 6.13 6.22 6.15 0 0 0
02/08/2012
6.13
 5,760 6.10 6.22 6.10 50 0 0.0
01/08/2012
6.10
 31,100 6.13 6.13 6.10 0 0 0
31/07/2012
6.13
 22,730 6.15 6.34 6.13 0 0 0
30/07/2012
6.15
 2,920 6.15 6.22 6.13 0 0 0
27/07/2012
6.15
 22,580 6.17 6.17 6.15 0 0 0
26/07/2012
6.17
 9,360 6.15 6.22 6.15 0 0 0
25/07/2012
6.15
 33,470 6.17 6.20 6.13 0 0 0
24/07/2012
6.17
 49,920 6.36 6.36 6.15 20 0 0.0
23/07/2012
6.36
 15,500 6.36 6.39 6.29 0 0 0
20/07/2012
6.36
 26,590 6.53 6.62 6.36 0 0 0
19/07/2012
6.53
 95,430 6.27 6.53 6.27 0 0 0
18/07/2012
6.27
 7,710 6.27 6.34 6.20 2,200 0 0.1
17/07/2012
6.27
 16,920 6.15 6.27 6.17 0 0 0
16/07/2012
6.15
 20,040 6.22 6.36 6.15 2,500 0 0.1
13/07/2012
6.22
 24,620 6.15 6.31 6.15 0 0 0
12/07/2012
6.15
 17,120 6.15 6.15 6.08 0 0 0
11/07/2012
6.15
 6,120 6.10 6.29 6.10 0 0 0
10/07/2012
6.10
 12,190 6.15 6.17 6.08 2,460 0 0.1
09/07/2012
6.15
 28,730 6.20 6.24 6.13 0 0 0
06/07/2012
6.20
 22,200 6.17 6.29 6.15 5,010 0 0.1
05/07/2012
6.17
 12,160 6.15 6.17 6.13 3,000 0 0.1
04/07/2012
6.15
 23,520 6.17 6.31 6.13 20 0 0.0
03/07/2012
6.17
 45,720 6.20 6.22 6.10 5,000 0 0.1
02/07/2012
6.20
 18,300 6.22 6.29 6.15 0 1,170 -0.0
29/06/2012
6.22
 2,210 6.08 6.36 6.15 0 0 0
28/06/2012
6.08
 3,510 6.13 6.27 6.05 0 0 0
27/06/2012
6.13
 48,110 6.15 6.24 6.13 0 0 0
26/06/2012
6.15
 49,860 6.31 6.31 6.13 9,000 0 0.2
25/06/2012
6.31
 30,670 6.46 6.50 6.31 5,000 0 0.1
22/06/2012
6.46
 22,940 6.50 6.50 6.46 0 0 0
21/06/2012
6.50
 9,500 6.55 6.60 6.48 0 0 0
20/06/2012
6.55
 8,980 6.55 6.55 6.46 0 0 0
19/06/2012
6.55
 23,470 6.57 6.57 6.50 3,000 0 0.1
18/06/2012
6.57
 15,780 6.55 6.69 6.57 300 0 0.0
15/06/2012
6.55
 6,550 6.53 6.62 6.53 0 0 0
14/06/2012
6.53
 11,460 6.57 6.57 6.41 0 0 0
13/06/2012
6.57
 30,430 6.48 6.60 6.48 0 0 0
12/06/2012
6.48
 16,800 6.57 6.57 6.48 0 0 0
11/06/2012
6.57
 13,240 6.60 6.69 6.57 880 0 0.0
08/06/2012
6.60
 54,700 6.62 6.76 6.43 0 0 0
07/06/2012
6.62
 32,070 6.60 6.74 6.57 0 0 0
06/06/2012
6.60
 25,190 6.48 6.62 6.50 8,300 0 0.2
05/06/2012
6.48
 30,900 6.39 6.60 6.29 0 0 0
04/06/2012
6.39
 30,100 6.60 6.60 6.39 5,780 0 0.2
01/06/2012
6.60
 17,960 6.53 6.60 6.53 0 0 0
31/05/2012
6.53
 36,600 6.65 6.65 6.50 0 0 0
30/05/2012
6.65
 22,910 6.62 6.69 6.62 0 0 0
29/05/2012
6.62
 36,370 6.69 6.72 6.50 5,000 0 0.1
28/05/2012
6.69
 43,620 6.65 6.95 6.67 14,740 0 0.4
25/05/2012
6.65
 40,120 6.34 6.65 6.53 2,000 0 0.1
24/05/2012
6.34
 76,090 6.62 6.65 6.31 19,010 0 0.5
23/05/2012
6.62
 77,950 6.81 6.81 6.62 25,000 0 0.7
22/05/2012
6.81
 74,990 6.95 7.05 6.81 14,000 0 0.4
21/05/2012
6.95
 86,250 6.62 6.95 6.62 0 0 0
18/05/2012
6.62
 79,910 6.81 6.81 6.50 22,500 0 0.6
17/05/2012
6.81
 36,440 6.81 7.09 6.79 6,000 0 0.2
16/05/2012
6.81
 151,470 6.50 6.81 6.50 6,800 0 0.2
15/05/2012
6.50
 161,000 6.81 6.86 6.50 29,020 0 0.8
14/05/2012
6.81
 143,000 7.09 7.09 6.81 627,000 0 17.9
11/05/2012
7.09
 100,720 7.38 7.52 7.09 8,000 4,000 0.1
10/05/2012
7.38
 127,800 7.62 7.76 7.33 30,500 3,000 0.9
09/05/2012
7.62
 94,310 7.57 7.69 7.45 10 0 0.0
08/05/2012
7.57
 132,570 7.59 7.78 7.57 0 0 0
07/05/2012
7.59
 294,260 7.24 7.59 7.26 0 0 0
04/05/2012
7.24
 280,600 6.91 7.24 6.88 0 0 0
03/05/2012
6.91
 65,530 6.95 7.05 6.83 0 0 0
02/05/2012
6.95
 96,260 7.07 7.36 6.95 1,520 100 0.0
27/04/2012
7.07
 161,930 6.74 7.07 6.74 0 200 -0.0
26/04/2012
6.74
 71,560 6.93 7.07 6.74 0 30 -0.0
25/04/2012
6.93
 153,500 6.93 7.05 6.83 0 10 -0.0
24/04/2012
6.93
 98,270 7.00 7.00 6.86 0 0 0
23/04/2012: Cổ tức tiền mặt tỉ lệ: 45%
23/04/2012
7.00
 106,450 7.26 7.47 7.00 5,100 0 0.2
20/04/2012
7.26
 242,610 7.16 7.40 7.01 70,210 0 2.5
19/04/2012
7.16
 418,510 7.47 7.51 7.16 96,000 0 3.4

Chính sách bảo mật | Điều khoản sử dụng |