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
(2024-08-20) 		-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)
14/02/2023
18.95
 48,800 18.99 18.99 18.80 17,800 0 0.5
13/02/2023
18.99
 96,300 19.13 19.13 18.55 500 2,400 -0.0
10/02/2023
19.13
 86,800 19.65 19.65 18.91 0 8,900 -0.2
09/02/2023
19.65
 79,700 19.28 19.72 19.21 5,200 0 0.1
08/02/2023
19.28
 105,000 19.28 19.35 19.06 1,300 600 0.0
07/02/2023
19.28
 58,600 19.50 19.61 19.21 2,100 100 0.1
06/02/2023
19.50
 61,500 19.76 19.76 19.21 0 3,700 -0.1
03/02/2023
19.76
 64,900 19.76 20.01 19.68 8,200 4,100 0.1
02/02/2023
19.76
 84,000 19.98 20.01 19.50 0 1,400 -0.0
01/02/2023
19.98
 146,100 20.23 20.49 19.98 35,000 900 0.9
31/01/2023
20.23
 107,100 20.09 20.23 19.98 28,400 0 0.8
30/01/2023
20.09
 102,200 20.38 20.49 20.01 45,400 0 1.2
27/01/2023
20.38
 142,000 19.65 20.38 19.76 7,800 13,000 -0.1
19/01/2023
19.65
 74,300 19.35 19.65 18.91 400 900 -0.0
18/01/2023
19.35
 74,300 19.06 19.35 18.91 1,400 600 0.0
17/01/2023
19.06
 49,000 19.06 19.35 18.69 0 4,500 -0.1
16/01/2023
19.06
 95,600 18.91 19.32 18.91 400 1,800 -0.0
13/01/2023
18.91
 206,600 18.33 19.57 18.77 0 13,500 -0.3
12/01/2023
18.33
 102,900 18.00 18.33 17.67 0 2,100 -0.1
11/01/2023
18.00
 57,300 17.78 18.25 17.26 5,800 600 0.1
10/01/2023
17.78
 29,600 18.07 18.07 17.74 800 1,200 -0.0
09/01/2023
18.07
 88,600 17.74 18.07 17.85 10,200 0 0.3
06/01/2023
17.74
 71,400 18.00 18.25 17.63 300 4,100 -0.1
05/01/2023
18.00
 97,700 18.33 18.58 17.89 0 9,800 -0.2
04/01/2023
18.33
 159,900 17.70 18.33 17.56 1,700 100 0.0
03/01/2023
17.70
 165,600 17.52 17.70 17.30 5,400 54,300 -1.2
30/12/2022
17.52
 67,500 17.52 17.59 17.23 500 1,200 -0.0
29/12/2022
17.52
 63,900 17.74 17.74 17.15 1,900 200 0.0
28/12/2022
17.74
 33,900 16.93 17.74 17.04 1,900 4,900 -0.1
27/12/2022
16.93
 106,900 17.45 17.59 16.93 100 64,000 -1.5
26/12/2022
17.45
 34,300 17.89 18.03 17.45 0 13,400 -0.3
23/12/2022
17.89
 16,100 17.74 17.96 17.48 0 800 -0.0
22/12/2022
17.74
 57,200 17.74 17.96 17.67 26,600 2,800 0.6
21/12/2022
17.74
 74,600 18.00 18.00 17.56 43,100 3,200 1.0
20/12/2022
18.00
 157,500 18.03 18.33 17.45 72,700 2,800 1.7
19/12/2022
18.03
 90,500 18.29 18.55 18.03 2,500 200 0.1
16/12/2022
18.29
 43,800 18.47 18.47 18.22 0 706 -0.0
15/12/2022
18.47
 40,700 18.47 18.55 18.18 200 2,600 -0.1
14/12/2022
18.47
 85,800 18.40 18.62 18.29 3,000 1,200 0.0
13/12/2022
18.40
 29,100 18.36 18.47 18.00 0 2,100 -0.1
12/12/2022
18.36
 186,300 17.67 18.55 18.18 97,900 0 2.5
09/12/2022
17.67
 130,800 17.59 17.92 17.30 58,000 1,400 1.4
08/12/2022
17.59
 125,700 17.59 17.96 17.37 1,800 1,000 0.0
07/12/2022
17.59
 70,400 17.59 17.67 17.23 9,800 300 0.2
06/12/2022
17.59
 128,200 18.44 18.44 17.59 0 4,300 -0.1
05/12/2022
18.44
 81,000 18.58 19.02 18.40 700 6,907 -0.2
02/12/2022
18.58
 103,400 18.25 18.69 17.92 14,700 27,600 -0.3
01/12/2022
18.25
 113,700 18.03 18.84 17.89 2,200 3,400 -0.0
30/11/2022
18.03
 112,400 17.96 18.11 17.70 5,200 0 0.1
29/11/2022
17.96
 97,800 17.70 18.22 17.30 1,200 3,300 -0.1
28/11/2022
17.70
 115,600 16.68 17.70 16.75 33,800 0 0.8
25/11/2022
16.68
 117,600 16.13 16.68 16.06 42,000 0 1.0
24/11/2022
16.13
 132,700 15.87 16.13 15.18 52,300 0 1.2
23/11/2022
15.87
 60,700 16.06 16.39 15.65 12,700 3,500 0.2
22/11/2022
16.06
 112,400 15.91 16.53 15.84 7,800 0 0.2
21/11/2022
15.91
 78,700 15.76 16.42 15.43 800 10,200 -0.2
18/11/2022
15.76
 111,200 15.47 15.76 14.96 3,100 6,200 -0.1
17/11/2022
15.47
 91,200 15.14 15.98 15.25 7,800 10,400 -0.1
16/11/2022
15.14
 194,700 14.15 15.14 13.27 44,800 500 0.9
15/11/2022
14.15
 388,800 15.21 15.21 14.15 5,700 0 0.1
14/11/2022
15.21
 248,400 16.35 16.35 15.21 10,900 0 0.2
11/11/2022
16.35
 95,300 16.20 16.79 15.84 11,000 1,200 0.2
10/11/2022
16.20
 262,000 17.41 17.85 16.20 1,700 10,300 -0.2
09/11/2022
17.41
 70,400 17.45 17.78 17.37 2,200 3,400 -0.0
08/11/2022
17.45
 131,600 16.93 17.56 16.35 19,800 3,700 0.4
07/11/2022
16.93
 147,500 18.07 18.25 16.93 16,600 1,000 0.4
04/11/2022
18.07
 155,400 19.17 19.17 17.96 4,600 5,100 -0.0
03/11/2022
19.17
 76,400 19.54 19.61 19.10 700 20,800 -0.5
02/11/2022
19.54
 98,000 19.50 19.94 19.17 2,300 3,100 -0.0
01/11/2022
19.50
 71,700 19.79 20.16 19.28 13,400 15,200 -0.0
31/10/2022
19.79
 113,000 19.98 20.01 19.10 700 23,000 -0.6
28/10/2022
19.98
 164,500 20.16 20.82 19.87 21,000 11,400 0.3
27/10/2022
20.16
 146,100 18.99 20.16 18.40 5,200 600 0.1
26/10/2022
18.99
 96,600 19.72 19.98 18.99 1,400 2,100 -0.0
25/10/2022
19.72
 104,100 19.50 20.16 18.33 14,600 2,000 0.3
24/10/2022
19.50
 190,900 20.93 20.93 19.50 23,800 500 0.6
21/10/2022
20.93
 395,500 22.43 22.65 20.89 121,500 5,300 3.3
20/10/2022
22.43
 96,400 22.32 22.65 22.14 2,800 4,700 -0.1
19/10/2022
22.32
 136,800 22.73 22.73 22.29 1,900 8,500 -0.2
18/10/2022
22.73
 151,300 22.73 23.50 22.73 0 9,500 -0.3
17/10/2022
22.73
 166,800 22.95 22.95 21.70 3,400 11,900 -0.3
14/10/2022
22.95
 176,300 22.36 22.95 22.58 5,400 8,500 -0.1
13/10/2022
22.36
 141,300 21.92 22.58 21.85 8,500 2,900 0.2
12/10/2022
21.92
 91,400 21.48 22.36 21.52 1,600 2,400 -0.0
11/10/2022
21.48
 216,700 23.09 23.09 21.48 1,900 15,600 -0.4
10/10/2022
23.09
 171,200 21.63 23.09 21.26 7,800 0 0.2
07/10/2022
21.63
 214,600 22.65 22.65 21.19 7,100 100 0.2
06/10/2022
22.65
 94,300 24.34 24.45 22.65 500 9,800 -0.3
05/10/2022
24.34
 86,200 23.46 24.34 23.75 600 12,500 -0.4
04/10/2022
23.46
 150,100 24.19 24.56 23.46 4,100 13,800 -0.3
03/10/2022
24.19
 131,800 25.95 25.95 24.19 900 6,200 -0.2
30/09/2022
25.95
 254,000 26.03 26.03 24.27 800 6,600 -0.2
29/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
29/09/2022
26.03
 121,800 26.25 26.76 25.88 0 11,800 -0.4
28/09/2022
26.25
 238,800 26.28 26.53 25.60 32,800 18,800 0.5
27/09/2022
26.28
 117,300 26.25 26.67 26.10 30,000 8,003 0.8
26/09/2022
26.25
 290,600 27.46 27.46 25.82 2,000 21,500 -0.7
23/09/2022
27.46
 244,900 27.42 28.10 27.32 5,600 20 0.2
22/09/2022
27.42
 202,500 27.14 27.53 26.99 2,700 0 0.1
21/09/2022
27.14
 188,800 26.99 27.21 26.39 0 7,300 -0.3
20/09/2022
26.99
 290,300 26.53 27.17 26.10 7,800 15,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |