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)
19/09/2022
26.53
 557,700 28.53 28.53 26.53 5,600 18,700 -0.5
16/09/2022
28.53
 495,400 28.88 28.88 28.17 100,400 10,500 3.6
15/09/2022
28.88
 704,300 27.60 28.88 28.10 62,200 1,500 0.7
14/09/2022
27.60
 257,100 27.78 27.78 26.78 17,400 0 0.0
13/09/2022
27.78
 214,600 27.81 28.14 27.74 2,800 9,800 0.0
12/09/2022
27.81
 190,500 27.32 28.14 27.46 600 14 -0.1
09/09/2022
27.32
 272,000 27.24 27.71 26.82 5,200 9,000 -0.1
08/09/2022
27.24
 601,700 27.10 28.17 26.89 198,000 0 7.6
07/09/2022
27.10
 848,800 29.10 29.10 27.10 0 37,000 -1.4
06/09/2022
29.10
 381,400 28.88 29.60 28.96 14,000 0 0.6
05/09/2022
28.88
 420,100 28.39 29.13 28.49 29,300 500 1.2
31/08/2022
28.39
 417,300 28.85 28.88 28.24 8,200 200 0.3
30/08/2022
28.85
 436,700 29.42 30.06 28.85 3,500 13,900 -0.4
29/08/2022
29.42
 765,300 28.03 29.42 27.46 26,200 1,000 1.0
26/08/2022
28.03
 493,700 28.46 28.81 27.85 23,700 0 0.9
25/08/2022
28.46
 808,600 28.21 29.63 27.74 5,900 52,200 -1.8
24/08/2022
28.21
 398,600 28.46 28.88 27.89 3,500 1,600 0.1
23/08/2022
28.46
 377,700 27.67 28.81 27.81 0 1,000 -0.0
22/08/2022
27.67
 587,500 27.10 28.21 27.17 0 2,800 -0.1
19/08/2022
27.10
 541,400 26.71 27.74 26.42 3,100 1,700 0.1
18/08/2022
26.71
 255,700 26.89 27.03 26.28 0 1,000 -0.0
17/08/2022
26.89
 585,300 25.82 27.17 26.10 2,900 0 0.1
16/08/2022
25.82
 282,900 25.46 26.03 24.96 100 800 -0.0
15/08/2022
25.46
 307,500 25.82 26.07 25.32 0 3,300 -0.1
12/08/2022
25.82
 248,700 25.82 26.17 25.46 7,900 1,200 0.2
11/08/2022
25.82
 372,000 26.35 26.96 25.60 3,600 7,200 -0.1
10/08/2022
26.35
 318,200 26.53 26.74 26.32 10,500 0 0.4
09/08/2022
26.53
 420,600 26.03 26.53 26.03 20,000 0 0.7
08/08/2022
26.03
 289,300 25.57 26.03 25.46 14,300 8,100 0.2
05/08/2022
25.57
 215,000 25.39 25.92 25.07 0 100 -0.0
04/08/2022
25.39
 354,700 25.25 25.60 25.18 4,200 1,900 0.1
03/08/2022
25.25
 288,700 24.89 25.50 24.61 3,600 0 0.1
02/08/2022
24.89
 196,400 24.96 25.07 24.53 10,400 0 0.4
01/08/2022
24.96
 325,900 24.68 25.18 24.32 15,700 600 0.5
29/07/2022
24.68
 188,300 24.96 25.25 24.57 300 500 -0.0
28/07/2022
24.96
 333,300 24.75 25.50 24.75 5,100 0 0.2
27/07/2022
24.75
 184,800 24.64 25.10 24.46 4,500 1,500 0.1
26/07/2022
24.64
 170,600 24.89 25.32 24.61 0 0 0
25/07/2022
24.89
 305,600 25.64 26.10 24.61 100 100 0
22/07/2022
25.64
 240,400 25.50 26.32 25.10 7,000 7,200 0.0
21/07/2022
25.50
 94,900 25.60 25.64 25.32 0 0 -0.1
20/07/2022
25.60
 206,200 25.32 26.28 25.57 0 0 -0.1
19/07/2022
25.32
 251,400 24.36 25.46 24.57 1,400 4,700 -0.1
18/07/2022
24.36
 97,700 23.96 24.39 24.11 0 500 -0.0
15/07/2022
23.96
 171,400 23.93 24.61 23.89 0 3,000 -0.1
14/07/2022
23.93
 214,800 23.32 23.96 23.32 4,700 0 0.2
13/07/2022
23.32
 143,800 24.18 24.18 22.82 500 100 0.0
12/07/2022
24.18
 145,400 23.18 24.25 23.18 22,400 600 0.7
11/07/2022
23.18
 191,300 23.18 23.54 22.57 80,500 2,100 2.5
08/07/2022
23.18
 147,600 22.11 23.54 22.82 100 20,100 2.5
07/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/07/2022
22.11
 176,100 22.18 22.68 21.43 44,200 0 1.4
06/07/2022
22.18
 324,900 23.80 23.80 22.15 2,100 200 0.1
05/07/2022
23.80
 188,400 25.57 25.57 23.80 0 700 -0.0
04/07/2022
25.57
 86,800 25.22 25.57 24.74 4,300 3,400 0.0
01/07/2022
25.22
 375,200 25.70 25.70 23.91 200 10,200 -0.4
30/06/2022
25.70
 105,000 26.12 26.12 25.22 700 4,600 -0.1
29/06/2022
26.12
 86,600 26.50 26.50 25.57 500 8,100 -0.3
28/06/2022
26.50
 145,200 26.22 26.74 26.12 1,000 4,700 -0.1
27/06/2022
26.22
 110,000 25.57 26.46 25.57 4,700 1,100 0.1
24/06/2022
25.57
 80,700 25.81 26.53 25.22 400 10,900 -0.4
23/06/2022
25.81
 154,500 24.43 25.84 23.49 7,000 7,200 -0.0
22/06/2022
24.43
 688,400 26.26 26.46 24.43 1,900 5,400 -0.1
21/06/2022
26.26
 268,600 27.64 28.33 25.77 7,300 6,500 0.0
20/06/2022
27.64
 275,100 29.23 29.23 27.57 600 21,600 -0.9
17/06/2022
29.23
 309,800 29.12 29.71 27.78 1,900 13,900 -0.5
16/06/2022
29.12
 362,100 27.92 29.85 28.19 10,100 300 0.4
15/06/2022
27.92
 354,100 28.33 28.43 26.74 1,900 12,100 -0.4
14/06/2022
28.33
 278,900 26.95 28.54 26.46 21,300 5,100 0.7
13/06/2022
26.95
 611,000 27.78 28.12 26.26 34,200 0 1.3
10/06/2022
27.78
 593,100 29.85 30.64 27.78 7,600 1,100 0.3
09/06/2022
29.85
 320,100 30.96 30.96 29.40 2,100 3,800 -0.1
08/06/2022
30.96
 470,500 30.40 31.37 29.71 4,900 6,300 -0.1
07/06/2022
30.40
 461,000 29.37 30.40 28.68 0 0 0
06/06/2022
29.37
 429,900 29.71 30.82 29.02 300 0 0.0
03/06/2022
29.71
 552,000 27.98 29.71 26.95 9,300 3,500 0.2
02/06/2022
27.98
 411,200 27.40 28.19 27.40 1,200 4,500 -0.1
01/06/2022
27.40
 408,700 27.16 28.19 27.16 0 800 -0.0
31/05/2022
27.16
 484,900 25.70 27.50 25.50 0 0 0.4
30/05/2022
25.70
 194,000 25.22 26.26 25.22 13,700 3,900 0.4
27/05/2022
25.22
 147,800 24.88 25.43 24.88 900 2,600 -0.1
26/05/2022
24.88
 211,500 25.05 25.46 24.81 0 17,300 -0.6
25/05/2022
25.05
 217,300 23.42 25.05 23.42 100 2,200 -0.1
24/05/2022
23.42
 166,200 23.08 23.46 22.84 47,400 7,600 1.3
23/05/2022
23.08
 186,500 22.80 23.53 22.80 3,200 9,000 -0.2
20/05/2022
22.80
 147,900 23.11 23.63 22.73 0 19,300 -0.6
19/05/2022
23.11
 122,200 22.80 23.15 21.42 0 5,300 -0.2
18/05/2022
22.80
 187,500 22.80 23.63 22.32 300 21,900 -0.7
17/05/2022
22.80
 208,700 21.42 22.91 20.73 6,200 400 0.2
16/05/2022
21.42
 278,400 22.56 24.12 21.42 8,400 9,400 -0.0
13/05/2022
22.56
 526,800 24.25 24.25 22.56 4,500 12,800 -0.3
12/05/2022
24.25
 279,100 26.05 26.05 24.25 100 26,500 -1.0
11/05/2022
26.05
 157,500 26.26 26.64 25.57 100 20,100 -0.8
10/05/2022
26.26
 358,100 25.70 26.88 23.98 46,200 5,500 1.5
09/05/2022
25.70
 646,000 27.64 27.74 25.70 7,800 4,000 0.1
06/05/2022
27.64
 423,600 28.95 28.95 27.64 0 13,000 -0.5
05/05/2022
28.95
 473,000 28.05 29.50 28.02 2,000 6,000 -0.2
04/05/2022
28.05
 414,100 27.54 28.95 27.64 0 13,800 -0.6
29/04/2022
27.54
 321,100 26.57 27.98 25.57 16,400 7,000 0.4
28/04/2022
26.57
 116,200 26.50 26.95 26.19 3,700 13,900 -0.4
27/04/2022
26.50
 238,600 26.46 27.19 25.91 2,700 42,800 -1.5

Chính sách bảo mật | Điều khoản sử dụng |