CTCP Đầu tư và Thương mại TNG (tng)

24.50
0.30
(1.24%)
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
(2024-10-22) 		0.48 2.01% 41,751,611 693,068 17.8
23.82
25.90
24.50
2 tháng
(2024-09-23) 		-1.09 -4.27% 81,416,926 -1,642,631 -39.8
23.72
25.99
24.50
3 tháng
(2024-08-23) 		-3.36 -12.05% 124,534,068 -2,608,883 -65.7
23.72
27.86
24.50
6 tháng
(2024-05-27) 		1.69 7.42% 328,252,260 -3,548,813 -94.8
22.27
27.86
24.50
12 tháng
(2023-11-27) 		8.66 54.69% 587,475,768 -2,320,054 -70.2
15.84
27.86
24.50
24 tháng
(2022-12-02) 		13.08 114.54% 1,099,155,524 9,772,610 144.1
10.02
27.86
24.50
36 tháng
(2021-12-07) 		4.15 20.39% 1,737,472,479 7,998,240 25.6
7.46
29.11
24.50
60 tháng
(2019-12-18) 		17.11 231.56% 2,693,536,516 -8,942,295 -263.8
4.24
29.11
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
24.50
 850,500 24.20 24.50 24.10 101,000 26,800 0.6
20/11/2024
24.20
 1,959,400 24 24.60 23.40 23,200 102,500 -1.9
19/11/2024
24
 1,663,300 24.70 24.90 24 2,036 59,500 -1.4
18/11/2024
24.80
 1,801,500 25 25 24.30 62,800 176,768 -2.8
15/11/2024
25
 2,194,412 25.40 25.40 24.70 94,500 19,300 1.9
14/11/2024
25.50
 2,954,966 25.30 25.80 25.20 117,400 88,900 0.7
13/11/2024
25.30
 3,154,550 25.60 25.60 24.90 228,078 60,612 4.2
12/11/2024
25.60
 1,743,570 25.90 26.10 25.40 34,000 128,200 -2.4
11/11/2024
25.90
 3,784,655 25.40 26.30 25.40 57,400 16,100 1.1
08/11/2024: Cổ tức tiền mặt tỉ lệ: 4%
08/11/2024
25.40
 3,155,473 25.20 25.70 25.10 83,600 4,100 2.0
07/11/2024
25.10
 1,630,307 25.40 25.49 24.90 55,000 38,800 0.4
06/11/2024
25.20
 3,576,250 24.61 25.49 24.61 0 0 0
05/11/2024
24.61
 987,313 24.51 24.80 24.31 2,500 153,874 -3.8
04/11/2024
24.51
 1,070,651 24.41 24.71 24.02 74,000 9,500 1.6
01/11/2024
24.41
 1,387,232 25.00 25.00 24.41 207,300 101,300 2.6
31/10/2024
25.00
 1,747,802 24.61 25.20 24.31 622,100 18,624 15.3
30/10/2024
24.61
 1,363,588 22.25 24.80 22.25 296,500 29,800 6.6
29/10/2024
24.71
 1,815,136 24.21 24.80 24.21 0 1,000 -0.0
28/10/2024
24.21
 1,035,606 23.92 24.21 23.82 19,500 8,600 0.3
25/10/2024
23.82
 598,704 23.82 24.02 23.72 200 20,600 -0.5
24/10/2024
23.82
 794,853 24.12 24.31 23.82 2,100 12,568 -0.3
23/10/2024
24.12
 749,011 23.82 24.12 23.82 7,300 16,800 -0.2
22/10/2024
24.02
 1,732,832 24.02 24.12 23.72 1,300 254,500 -6.2
21/10/2024
24.02
 1,536,683 24.51 24.61 24.02 0 13,000 -0.3
18/10/2024
24.51
 1,045,652 24.61 24.90 24.41 1,300 21,900 -0.5
17/10/2024
24.61
 4,708,079 23.92 24.71 23.82 303,900 50,248 6.3
16/10/2024
23.72
 995,688 23.72 23.92 23.53 73,700 316,800 -5.8
15/10/2024
23.72
 893,815 24.12 24.21 23.72 100 105,100 -2.6
14/10/2024
24.12
 892,328 23.62 24.21 22.54 84,100 119,500 -0.9
11/10/2024
24.02
 1,458,347 24.02 24.21 23.72 3,740 792,800 -19.1
10/10/2024
24.12
 940,336 24.21 24.41 23.92 200 86,040 -2.1
09/10/2024
24.21
 1,091,733 23.92 24.21 23.72 151,500 1,400 3.7
08/10/2024
23.72
 2,672,631 24.41 24.41 23.62 52,100 372,000 -7.8
07/10/2024
24.31
 2,212,625 24.31 24.71 23.92 445,100 631,300 -4.5
04/10/2024
24.31
 2,344,982 25.00 25.00 24.31 20,800 446,300 -10.7
03/10/2024
25.00
 3,292,892 25.59 25.59 24.71 66,600 187,120 -3.1
02/10/2024
25.59
 1,681,830 25.79 25.79 25.40 41,900 184,200 -3.7
01/10/2024
25.79
 2,205,834 25.99 26.28 25.69 20,200 236,100 -5.7
30/09/2024
25.99
 2,152,810 25.40 25.99 25.10 69,400 64,600 0.1
27/09/2024
25.49
 2,358,030 25.99 26.08 25.49 15,000 264,100 -6.5
26/09/2024
25.99
 2,325,501 25.99 26.28 25.79 94,600 18,500 2.0
25/09/2024
25.99
 2,489,706 25.59 26.18 25.49 114,750 157,101 -1.0
24/09/2024
25.59
 1,253,419 25.59 25.79 25.40 30,700 56,580 -0.7
23/09/2024
25.59
 1,112,394 25.79 25.79 25.40 291,700 92,400 5.3
20/09/2024
25.69
 1,667,689 25.89 26.18 25.59 150,800 89,100 1.6
19/09/2024
25.79
 2,427,653 25.20 25.79 24.90 107,700 399,500 -7.4
18/09/2024
25.20
 1,206,118 25.30 25.40 25.10 0 66,840 -1.7
17/09/2024
25.30
 2,564,774 24.80 25.30 24.31 140,100 115,736 0.6
16/09/2024
24.80
 3,368,289 25.59 25.69 24.80 475,200 70,800 10.3
13/09/2024
25.59
 1,173,983 25.89 25.89 25.49 34,700 29,300 0.1
12/09/2024
25.79
 1,048,829 26.08 26.18 25.79 72,200 93,200 -0.6
11/09/2024
25.99
 1,555,925 26.08 26.18 25.59 51,000 281,800 -6.0
10/09/2024
26.08
 1,959,268 26.08 26.18 25.59 40,100 262,000 -5.8
09/09/2024
26.08
 1,109,830 26.18 26.18 25.69 0 0 0
06/09/2024
26.18
 2,661,337 25.59 26.18 25.40 206,000 211,500 -0.2
05/09/2024
25.49
 3,656,662 26.08 26.38 25.30 216,500 252,900 -1.0
04/09/2024
26.08
 2,128,970 27.07 27.07 25.89 50,000 189,700 -3.7
30/08/2024
26.77
 6,581,251 27.17 27.17 25.89 393,900 796,600 -10.9
29/08/2024
27.27
 1,574,495 27.56 27.56 26.97 100,000 187,687 -2.4
28/08/2024
27.56
 1,452,433 28.54 28.54 27.07 100,000 151,800 -1.5
27/08/2024
27.56
 2,542,484 27.17 27.86 26.87 182,511 47,300 3.8
26/08/2024
27.17
 2,491,893 27.86 28.25 27.17 227,600 407,600 -5.0
23/08/2024
27.86
 1,945,259 27.66 27.86 27.36 147,900 9,100 3.9
22/08/2024
27.66
 1,150,765 27.86 27.86 27.46 147,500 141,000 0.2
21/08/2024
27.76
 2,902,772 27.56 28.05 27.27 72,200 339,700 -7.5
20/08/2024
27.56
 3,003,705 27.66 27.66 27.17 76,700 341,300 -7.3
19/08/2024
27.46
 1,999,692 27.86 27.95 27.36 8,200 172,000 -4.6
16/08/2024: Cổ tức tiền mặt tỉ lệ: 4%
16/08/2024
27.66
 5,114,860 26.48 27.76 26.28 29,100 548,500 -14.4
15/08/2024
26.28
 1,985,340 26.28 26.57 25.89 158,000 63,500 2.5
14/08/2024
26.28
 2,540,547 26.77 27.35 26.28 116,600 399,160 -7.8
13/08/2024
26.77
 3,767,890 26.67 26.77 25.99 73,923 301,900 -6.2
12/08/2024
26.67
 4,526,805 25.89 27.06 25.89 384,700 71,700 8.5
09/08/2024
25.70
 2,595,023 25.21 25.89 25.02 7,900 164,600 -4.1
08/08/2024
25.21
 8,661,029 24.24 26.09 24.24 632,800 32,600 15.7
07/08/2024
24.24
 1,317,388 24.73 24.73 23.66 92,500 12,300 2.0
06/08/2024
24.05
 3,137,668 23.27 24.24 22.89 234,500 228,524 0.2
05/08/2024
23.27
 3,137,874 24.24 24.34 22.40 5,500 56,400 -1.3
02/08/2024
24.34
 2,116,032 23.86 24.44 23.08 112,200 39,800 1.8
01/08/2024
23.95
 5,610,118 25.02 25.12 22.98 400,900 234,300 3.9
31/07/2024
25.02
 2,549,116 25.12 25.21 24.44 62,900 4,200 1.5
30/07/2024
25.12
 2,310,285 25.21 25.51 24.63 38,500 13,600 0.6
29/07/2024
25.31
 4,583,311 23.95 25.51 23.95 113,800 129,400 -0.4
26/07/2024
23.95
 1,135,540 23.76 23.95 23.57 0 0 0
25/07/2024
23.76
 1,172,144 23.76 23.76 23.18 36,500 27,000 0.2
24/07/2024
23.57
 2,474,767 22.79 23.86 22.30 261,900 25,900 5.6
23/07/2024
22.79
 2,714,815 24.24 24.34 22.79 210,600 10,024 4.8
22/07/2024
23.95
 2,169,001 24.83 24.83 23.86 29,700 252,100 -5.6
19/07/2024
24.83
 3,044,935 24.44 25.02 24.05 118,400 3,000 2.9
18/07/2024
24.44
 1,719,260 23.76 24.44 23.66 183,800 2,000 4.5
17/07/2024
23.86
 3,666,318 24.73 25.02 22.79 292,600 131,100 3.8
16/07/2024
24.73
 1,898,448 25.02 25.51 24.73 60,000 187,000 -3.3
15/07/2024
25.02
 1,334,877 24.83 25.31 24.73 44,400 222,200 -4.6
12/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
12/07/2024
24.83
 2,897,060 25.21 25.60 24.54 2,800 45,600 -1.1
11/07/2024
24.33
 3,570,444 24.69 24.96 24.24 78,000 59,200 0.5
10/07/2024
24.69
 3,203,544 24.87 25.32 24.51 330,200 320 9.1
09/07/2024
24.87
 3,256,946 25.23 25.68 24.78 46,200 150,800 -2.9
08/07/2024
25.23
 4,774,387 24.69 25.32 24.15 98,300 47,700 1.4
05/07/2024
24.78
 4,964,149 24.60 25.77 24.60 0 32,601 -0.9
04/07/2024
24.60
 2,133,604 24.24 24.69 24.07 68,700 98,000 -0.8
03/07/2024
24.24
 4,448,692 22.09 25.05 22.09 50,100 86,300 -1.5

Chính sách bảo mật | Điều khoản sử dụng |