CTCP CNG Việt Nam (cng)

35.40
0.45
(1.29%)
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)
26/11/2021
21.56
 189,400 22.04 22.04 21.42 0 18,800 -0.6
25/11/2021
22.04
 269,700 21.87 22.35 21.70 100 10,100 -0.3
24/11/2021
21.87
 321,500 22.25 22.66 21.77 10,300 18,300 -0.3
23/11/2021
22.25
 216,200 21.87 22.46 21.28 8,400 100 0.3
22/11/2021
21.87
 545,300 23.49 23.49 21.87 16,400 9,300 0.2
19/11/2021
23.49
 910,100 25.15 25.15 23.42 7,300 25,500 -0.6
18/11/2021
25.15
 534,900 26.12 26.12 24.88 100 36,500 -1.3
17/11/2021
26.12
 704,100 25.84 26.60 26.05 6,200 2,800 0.1
16/11/2021
25.84
 666,600 25.15 25.95 24.91 12,000 4,200 0.3
15/11/2021
25.15
 571,400 25.57 25.57 24.81 2,200 0 0.1
12/11/2021
25.57
 257,300 25.57 25.88 25.22 7,900 20,400 -0.5
11/11/2021
25.57
 544,200 25.95 26.57 25.08 0 18,900 -0.7
10/11/2021
25.95
 1,290,400 24.25 25.95 24.25 26,100 26,800 -0.0
09/11/2021
24.25
 211,000 24.56 24.56 24.05 9,400 1,700 0.3
08/11/2021
24.56
 354,200 23.49 24.88 23.67 1,500 0 0.1
05/11/2021
23.49
 401,900 23.35 23.77 23.35 3,000 6,300 -0.1
04/11/2021
23.35
 503,900 23.94 23.94 23.15 10,800 10,000 -0.1
03/11/2021
23.94
 379,700 24.63 24.98 23.84 18,300 23,100 -0.2
02/11/2021
24.63
 282,900 24.22 25.08 23.91 18,300 1,100 0.6
01/11/2021
24.22
 540,700 24.88 25.01 24.18 2,000 11,600 -0.3
29/10/2021
24.88
 588,600 25.50 25.50 24.63 5,700 11,800 -0.2
28/10/2021
25.50
 427,600 25.84 25.84 25.29 2,300 10,100 -0.3
27/10/2021
25.84
 448,800 25.57 25.84 25.36 15,700 14,400 0.1
26/10/2021
25.57
 284,200 25.12 25.88 25.22 10,100 20,000 -0.4
25/10/2021
25.12
 354,300 24.18 25.15 24.53 43,700 10,400 1.2
22/10/2021
24.18
 1,080,700 25.29 25.29 23.53 2,200 4,900 -0.1
21/10/2021
25.29
 479,000 25.29 25.91 25.12 8,000 4,600 0.1
20/10/2021
25.29
 357,300 25.88 26.12 25.08 1,800 36,100 -1.3
19/10/2021
25.88
 480,100 26.60 26.60 25.84 2,900 78,000 -2.9
18/10/2021
26.60
 1,046,900 26.26 27.67 25.91 31,800 92,500 -2.4
15/10/2021
26.26
 467,400 26.12 26.95 26.12 27,000 3,500 0.9
14/10/2021
26.12
 560,700 25.43 26.67 25.39 43,900 1,900 1.6
13/10/2021
25.43
 497,900 25.77 25.84 25.12 3,600 0 0.1
12/10/2021
25.77
 629,000 26.22 26.60 25.36 3,600 9,900 -0.2
11/10/2021
26.22
 373,900 26.71 26.95 26.12 16,000 1,600 0.6
08/10/2021
26.71
 527,700 26.60 27.29 25.91 32,500 7,800 0.9
07/10/2021
26.60
 930,200 27.57 27.57 26.36 5,600 4,100 0.1
06/10/2021
27.57
 426,200 27.22 27.71 26.95 3,300 26,700 -0.9
05/10/2021
27.22
 681,100 26.60 27.64 26.22 3,500 43,400 -1.5
04/10/2021
26.60
 1,322,900 26.60 28.43 26.60 17,800 31,000 -0.5
01/10/2021
26.60
 1,124,800 24.88 26.60 25.01 122,913 95,513 1.0
30/09/2021
24.88
 687,500 24.67 25.36 23.98 27,500 9,300 0.7
29/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
29/09/2021
24.67
 1,019,000 23.08 24.67 23.70 30,700 73,500 -1.5
28/09/2021
23.08
 1,416,700 21.58 23.08 21.91 19,600 151,500 -4.7
27/09/2021
21.58
 538,300 21.84 22.49 21.51 4,200 0 0.1
24/09/2021
21.84
 353,900 22.26 22.56 21.77 22,500 1,600 0.7
23/09/2021
22.26
 348,300 22.69 22.95 22.17 1,500 20,800 -0.7
22/09/2021
22.69
 311,400 22.17 23.08 21.74 1,800 1,700 0.0
21/09/2021
22.17
 427,800 21.84 22.17 20.86 29,500 0 1.0
20/09/2021
21.84
 843,600 22.56 23.14 21.38 6,400 18,800 -0.4
17/09/2021
22.56
 541,900 21.51 22.69 21.51 47,100 14,000 1.1
16/09/2021
21.51
 386,000 21.25 21.84 21.19 800 18,600 -0.6
15/09/2021
21.25
 739,400 20.11 21.51 19.85 12,200 69,700 -1.8
14/09/2021
20.11
 354,600 20.18 20.57 19.88 2,500 5,200 -0.1
13/09/2021
20.18
 438,300 19.72 20.28 19.95 8,300 1,500 0.2
10/09/2021
19.72
 344,500 19.69 19.95 19.43 26,900 11,500 0.5
09/09/2021
19.69
 541,500 18.71 19.92 18.87 29,500 100 0.9
08/09/2021
18.71
 233,800 18.97 18.97 18.58 100 8,900 -0.3
07/09/2021
18.97
 363,500 19.49 19.49 18.91 34,900 2,400 1.0
06/09/2021
19.49
 383,700 19.20 19.56 19.04 21,200 0 0.6
01/09/2021
19.20
 602,000 18.52 19.33 18.91 15,600 2,400 0.4
31/08/2021
18.52
 323,900 18.32 18.78 18.19 12,000 300 0.3
30/08/2021
18.32
 197,000 17.73 18.38 17.80 10,700 0 0.3
27/08/2021
17.73
 129,500 17.28 17.73 16.95 9,200 4,800 0.1
26/08/2021
17.28
 170,800 17.31 17.47 17.15 13,400 0 0.4
25/08/2021
17.31
 220,100 16.69 17.44 16.75 12,700 29,800 -0.4
24/08/2021
16.69
 259,500 16.30 16.95 16.43 22,600 1,000 0.6
23/08/2021
16.30
 425,200 17.47 17.47 16.30 10,800 26,700 -0.4
20/08/2021
17.47
 750,200 18.38 18.58 17.11 6,600 15,500 -0.2
19/08/2021
18.38
 233,800 18.68 18.68 18.32 5,300 14,800 -0.3
18/08/2021
18.68
 452,800 18.29 18.78 18.19 13,600 0 0.4
17/08/2021
18.29
 295,100 18.48 18.65 18.25 4,800 0 0.1
16/08/2021
18.48
 372,100 18.78 19.04 18.38 400 1,200 -0.0
13/08/2021
18.78
 806,300 18.29 18.97 17.93 22,200 100 0.6
12/08/2021
18.29
 254,700 18.58 18.71 18.25 12,600 0 0.4
11/08/2021
18.58
 628,700 17.90 19.13 18.55 800 3,500 -0.1
10/08/2021
17.90
 1,476,300 16.75 17.90 16.95 3,800 2,000 0.0
09/08/2021
16.75
 245,200 16.17 16.95 15.97 6,500 800 0.1
06/08/2021
16.17
 86,200 16.30 16.33 16.07 0 1,300 -0.0
05/08/2021
16.30
 59,200 16.30 16.30 15.91 100 1,200 -0.0
04/08/2021
16.30
 89,100 16.30 16.62 16.10 0 1,000 -0.0
03/08/2021
16.30
 86,700 16.49 16.75 16.30 1,900 800 0.0
02/08/2021
16.49
 159,700 16.20 16.66 16.17 0 700 -0.0
30/07/2021
16.20
 103,700 16.14 16.30 15.97 500 1,800 -0.0
29/07/2021
16.14
 52,600 16.23 16.23 15.87 0 3,700 -0.1
28/07/2021
16.23
 30,600 16.23 16.23 15.91 0 3,600 -0.1
27/07/2021
16.23
 55,400 16.23 16.49 16.10 1,300 4,700 -0.1
26/07/2021
16.23
 131,800 15.81 16.89 15.55 4,400 1,300 0.1
23/07/2021
15.81
 81,100 15.81 15.91 15.52 1,500 0 0.0
22/07/2021
15.81
 114,600 15.32 15.91 15.39 5,500 0 0.1
21/07/2021
15.32
 143,000 15.94 15.94 15.26 5,200 3,300 0.0
20/07/2021
15.94
 185,500 15.65 15.94 14.93 5,500 100 0.1
19/07/2021
15.65
 203,200 16.04 16.04 15.39 1,700 1,700 -0.0
16/07/2021
16.04
 26,300 16.10 16.10 15.84 2,900 100 0.1
15/07/2021
16.10
 169,900 15.71 16.10 15.65 1,700 1,700 0.0
14/07/2021
15.71
 81,400 16.04 16.23 15.61 0 5,400 -0.1
13/07/2021
16.04
 89,700 15.84 16.17 15.71 4,700 6,700 -0.0
12/07/2021
15.84
 175,900 16.27 16.30 15.32 3,000 4,100 -0.0
09/07/2021
16.27
 97,000 16.33 16.49 16.04 5,300 5,000 0.0
08/07/2021
16.33
 143,300 16.75 16.82 16.33 2,400 8,100 0

Chính sách bảo mật | Điều khoản sử dụng |