CTCP Đầu tư và Thương mại TNG (tng)

24.30
-0.20
(-0.82%)
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
(2024-10-23) 		0.18 0.76% 41,345,079 936,868 23.7
23.82
25.90
24.30
2 tháng
(2024-09-23) 		-1.29 -5.05% 82,743,226 -1,652,031 -40.0
23.72
25.99
24.30
3 tháng
(2024-08-26) 		-2.87 -10.55% 123,915,109 -2,757,083 -69.8
23.72
27.56
24.30
6 tháng
(2024-05-27) 		1.49 6.54% 329,578,560 -3,558,213 -95.0
22.27
27.86
24.30
12 tháng
(2023-11-28) 		8.20 50.91% 587,725,068 -2,332,254 -70.5
16.01
27.86
24.30
24 tháng
(2022-12-05) 		12.65 108.53% 1,097,895,659 9,723,510 143.3
10.02
27.86
24.30
36 tháng
(2021-12-08) 		3.61 17.46% 1,737,313,590 7,989,140 25.3
7.46
29.11
24.30
60 tháng
(2019-12-19) 		16.61 216.12% 2,694,690,078 -8,951,695 -264.0
4.24
29.11
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
14.65
 1,287,559 14.40 14.84 14.40 0 0 0
16/04/2021
14.40
 2,699,162 14.84 15.15 14.09 600 500 0.0
15/04/2021
14.84
 2,461,325 14.77 15.40 14.52 200 7,500 -0.2
14/04/2021
14.77
 2,097,485 14.77 14.96 14.15 400 0 0.0
13/04/2021
14.77
 4,378,683 15.46 15.59 14.77 1,300 0 0.0
12/04/2021
15.46
 1,623,338 15.71 15.90 15.46 0 3,100 -0.1
09/04/2021
15.71
 2,963,687 15.59 15.96 15.59 2,400 100 0.1
08/04/2021
15.59
 5,771,321 14.77 15.84 14.84 3,600 1,500 0.0
07/04/2021
14.77
 1,595,245 14.65 15.21 14.59 500 0 0.0
06/04/2021
14.65
 1,912,372 14.90 15.02 14.59 200 400 -0.0
05/04/2021
14.90
 1,640,535 15.02 15.34 14.90 0 100 -0.0
02/04/2021
15.02
 3,009,037 14.52 15.52 14.52 100 100 -0
01/04/2021
14.52
 1,889,938 14.15 14.71 14.15 500 200 0.0
31/03/2021
14.15
 1,674,738 14.40 14.46 14.15 1,000 1,500 -0.0
30/03/2021
14.40
 1,248,791 14.34 14.71 14.34 0 0 0
29/03/2021
14.34
 1,512,094 14.09 14.59 14.15 200 0 0.0
26/03/2021
14.09
 2,754,692 13.96 14.52 12.96 100 2,500 -0.1
25/03/2021
13.96
 2,195,792 14.27 14.65 13.83 5,000 6,800 -0.0
24/03/2021
14.27
 4,565,519 14.90 14.90 13.65 8,400 7,000 0.0
23/03/2021
14.90
 2,282,886 15.27 15.40 14.90 2,500 130,000 -3.1
22/03/2021
15.27
 1,987,575 15.21 15.71 15.02 3,300 88 0.1
19/03/2021
15.21
 2,075,064 15.65 15.71 15.21 1,000 800 0.0
18/03/2021
15.65
 2,670,898 15.02 15.84 15.09 1,000 1,900 -0.0
17/03/2021
15.02
 1,705,899 15.02 15.15 14.84 0 8,300 -0.2
16/03/2021
15.02
 2,486,208 15.21 15.40 14.59 0 10,100 -0.2
15/03/2021
15.21
 1,665,500 15.34 15.52 15.15 900 1,700 -0.0
12/03/2021
15.34
 2,038,718 15.65 16.15 15.34 1,000 2,500 -0.0
11/03/2021
15.65
 2,068,191 15.02 15.65 15.02 0 1,500 -0.0
10/03/2021
15.02
 2,422,314 15.27 15.40 14.90 800 200 0.0
09/03/2021
15.27
 2,491,000 15.65 15.65 15.15 0 5,000 -0.1
08/03/2021
15.65
 2,323,966 15.65 16.28 15.65 0 2,600 -0.1
05/03/2021
15.65
 3,530,144 15.27 15.90 14.71 1,200 2,200 -0.0
04/03/2021
15.27
 4,733,711 15.65 15.84 14.40 600 3,100 -0.1
03/03/2021
15.65
 3,698,593 15.34 16.28 15.21 8,200 11,500 -0.1
02/03/2021
15.34
 2,229,546 15.09 15.34 14.84 100 2,600 -0.1
01/03/2021
15.09
 3,067,166 14.90 15.84 14.84 1,200 11,500 -0.2
26/02/2021
14.90
 6,573,485 13.58 14.90 13.46 8,500 213,200 -4.8
25/02/2021
13.58
 1,914,534 13.65 13.96 13.40 2,500 0 0.1
24/02/2021
13.65
 2,637,534 13.71 14.09 13.40 0 1,100 -0.0
23/02/2021
13.71
 2,256,006 13.65 13.90 13.58 1,200 0 0.0
22/02/2021
13.65
 2,088,969 13.96 14.34 13.58 0 5,200 -0.1
19/02/2021
13.96
 2,541,300 13.71 14.65 13.40 0 8,000 -0.2
18/02/2021
13.71
 2,255,246 14.02 14.21 13.58 0 1,500 -0.0
17/02/2021
14.02
 1,768,348 12.83 14.09 12.83 3,000 900 0.0
09/02/2021
12.83
 2,275,805 12.21 13.02 11.83 0 17,400 -0.4
08/02/2021
12.21
 3,245,052 13.27 13.65 11.96 5,500 15,048 -0.2
05/02/2021
13.27
 3,092,066 13.21 13.83 13.08 56,000 72,200 -0.4
04/02/2021
13.21
 3,983,136 12.02 13.21 12.33 109,000 14,200 2.0
03/02/2021
12.02
 1,588,780 10.96 12.02 11.02 40,000 5,500 0.6
02/02/2021
10.96
 4,277,343 10.96 11.02 9.89 37,600 3,000 0.6
01/02/2021
10.96
 2,832,400 12.14 12.14 10.96 7,600 1,000 0.1
29/01/2021
12.14
 5,422,190 12.71 13.15 11.46 85,500 22,700 1.2
28/01/2021
12.71
 429,436 14.09 14.09 12.71 5,700 0 0.1
27/01/2021
14.09
 4,815,931 15.59 15.65 14.09 500 152,200 -3.7
26/01/2021
15.59
 5,569,660 16.65 17.40 15.02 700 500 0.0
25/01/2021
16.65
 4,346,112 15.15 16.65 15.15 20,000 5,400 0.4
22/01/2021
15.15
 5,219,500 13.77 15.15 13.77 6,100 3,800 0.1
21/01/2021
13.77
 4,736,008 12.52 13.77 12.27 0 500 -0.0
20/01/2021: Cổ tức tiền mặt tỉ lệ: 4%
20/01/2021
12.52
 3,401,192 12.83 13.02 11.64 1,000 1,200 -0.0
19/01/2021
12.83
 6,342,147 13.08 14.06 11.79 5,100 74,388 -1.5
18/01/2021
13.08
 4,404,671 11.91 13.08 12.10 0 300 -0.0
15/01/2021
11.91
 3,289,629 11.18 12.03 11.18 2,800 35,100 -0.6
14/01/2021
11.18
 1,754,578 11.30 11.48 11.05 800 1,300 -0.0
13/01/2021
11.30
 3,044,463 11.24 11.85 11.24 230 7,600 -0.1
12/01/2021
11.24
 3,853,600 10.75 11.54 10.68 2,000 6,000 -0.1
11/01/2021
10.75
 2,879,400 10.38 10.81 10.38 0 3,456 -0.1
08/01/2021
10.38
 2,308,500 10.44 10.62 10.25 3,700 500 0.1
07/01/2021
10.44
 2,953,200 10.19 10.56 10.01 21,700 0 0.4
06/01/2021
10.19
 2,635,674 10.13 10.44 10.01 500 0 0.0
05/01/2021
10.13
 2,706,882 10.19 10.32 10.01 2,500 0 0.0
04/01/2021
10.19
 5,079,400 9.58 10.32 9.64 1,300 700 0.0
31/12/2020
9.58
 1,214,600 9.58 9.70 9.52 0 0 0
30/12/2020
9.58
 1,891,819 9.76 9.89 9.52 5,200 0 0.1
29/12/2020
9.76
 4,191,230 9.21 9.95 9.21 16,000 3,500 0.2
28/12/2020
9.21
 1,989,320 9.21 9.52 9.15 300 500 -0.0
25/12/2020
9.21
 1,473,812 9.03 9.33 8.84 300 0 0.0
24/12/2020
9.03
 2,102,660 9.39 9.39 8.60 2,100 0 0.0
23/12/2020
9.39
 2,290,772 9.39 9.58 9.33 2,100 0 0.0
22/12/2020
9.39
 4,365,443 9.64 9.64 9.21 1,800 29,000 -0.4
21/12/2020
9.64
 2,969,475 9.82 9.89 9.58 2,000 500 0.0
18/12/2020
9.82
 1,438,719 9.70 9.89 9.70 0 2,500 -0.0
17/12/2020
9.70
 3,812,460 9.58 10.13 8.66 0 2,500 -0.0
16/12/2020
9.58
 2,005,421 9.58 9.76 9.52 500 500 -0
15/12/2020
9.58
 1,965,954 9.70 9.82 9.52 2,000 0 0.0
14/12/2020
9.70
 3,556,114 9.27 9.76 9.27 20 632 -0.0
11/12/2020
9.27
 2,136,326 9.09 9.27 9.03 0 800 -0.0
10/12/2020
9.09
 2,742,927 9.21 9.46 9.09 0 1,300 -0.0
09/12/2020
9.21
 2,759,156 9.27 9.58 9.21 2,700 3,000 -0.0
08/12/2020
9.27
 2,645,737 9.27 9.46 9.09 300 600 -0.0
07/12/2020
9.27
 3,197,577 9.09 9.46 9.15 1,310 45,500 -0.7
04/12/2020
9.09
 3,031,705 9.03 9.46 8.96 110 0 0.0
03/12/2020
9.03
 2,026,050 9.21 9.39 9.03 4,000 2,100 0.0
02/12/2020
9.21
 8,143,870 8.41 9.21 8.35 15,200 348,700 -5.0
01/12/2020
8.41
 1,914,339 8.41 8.47 8.11 500 63,300 -0.9
30/11/2020
8.41
 1,638,660 8.53 8.66 7.74 50,400 1,000 0.7
27/11/2020
8.53
 1,876,711 8.66 8.78 8.53 500 58,320 -0.8
26/11/2020
8.66
 1,362,174 8.53 8.66 8.47 500 0 0.0
25/11/2020
8.53
 3,082,808 8.47 8.78 8.47 1,300 21,552 -0.3
24/11/2020
8.47
 2,003,307 8.47 8.66 8.35 1,900 1,400 0.0
23/11/2020
8.47
 1,561,601 8.47 8.60 8.29 16,200 10,000 0

Chính sách bảo mật | Điều khoản sử dụng |