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)
20/11/2020
8.47
 2,699,073 8.60 8.72 8.41 7,200 300,000 -4.1
19/11/2020
8.60
 2,256,708 8.53 8.78 8.47 10,800 205,000 -2.7
18/11/2020
8.53
 1,828,422 8.60 8.72 8.47 0 595,129 -8.3
17/11/2020
8.60
 3,981,473 8.23 8.84 8.17 800 528,000 -7.3
16/11/2020
8.23
 2,140,247 8.35 8.66 8.17 24,200 430,000 -5.5
13/11/2020
8.35
 1,732,784 8.23 8.35 8.11 0 500,000 -6.7
12/11/2020
8.23
 3,212,871 8.23 8.41 8.11 22,000 513,300 -6.5
11/11/2020
8.23
 968,497 8.04 8.23 8.04 500 900 -0.0
10/11/2020
8.04
 1,685,066 8.17 8.41 8.04 37,920 275,000 -3.2
09/11/2020
8.17
 2,770,065 7.49 8.23 7.55 117,000 520,000 -5.1
06/11/2020
7.49
 516,519 7.55 7.68 7.49 58,500 0 0.7
05/11/2020
7.55
 796,952 7.43 7.68 7.43 150,400 0 1.9
04/11/2020
7.43
 330,286 7.31 7.43 7.25 142,700 0 1.7
03/11/2020
7.31
 631,872 7.25 7.31 7.06 45,600 0 0.5
02/11/2020
7.25
 178,261 7.12 7.25 7.12 5,500 0 0.1
30/10/2020
7.12
 393,744 7.00 7.18 7.00 0 1,072 -0.0
29/10/2020
7.00
 833,458 7.00 7.06 6.88 0 7,300 -0.1
28/10/2020
7.00
 932,839 7.18 7.25 7.00 0 43,200 -0.5
27/10/2020
7.18
 1,215,979 7.49 7.49 7.18 1,400 211,081 -2.5
26/10/2020: Cổ tức tiền mặt tỉ lệ: 4%
26/10/2020
7.49
 824,213 7.55 7.80 7.49 10,400 6,904 0.0
23/10/2020
7.55
 873,215 7.61 7.67 7.55 0 0 0
22/10/2020
7.61
 363,308 7.67 7.73 7.61 0 0 0
21/10/2020
7.67
 724,443 7.91 7.91 7.67 5,200 1,000 0.1
20/10/2020
7.91
 766,900 7.73 7.97 7.73 0 600 -0.0
19/10/2020
7.73
 455,100 7.67 7.79 7.61 0 0 0
16/10/2020
7.67
 462,700 7.67 7.79 7.61 0 500 -0.0
15/10/2020
7.67
 737,500 7.79 7.85 7.67 200 0 0.0
14/10/2020
7.79
 606,900 7.79 7.91 7.79 0 500 -0.0
13/10/2020
7.79
 448,100 7.73 7.85 7.73 0 500 -0.0
12/10/2020
7.73
 906,600 7.91 8.09 7.73 0 21,600 -0.3
09/10/2020
7.91
 480,870 7.91 8.03 7.85 0 100 -0.0
08/10/2020
7.91
 1,115,218 8.03 8.09 7.85 0 2,500 -0.0
07/10/2020
8.03
 935,410 8.09 8.15 8.03 7,300 1,000 0.1
06/10/2020
8.09
 1,474,939 8.09 8.27 8.09 0 0 0
05/10/2020
8.09
 2,381,641 7.85 8.21 7.85 0 100 -0.0
02/10/2020
7.85
 1,308,181 7.97 8.03 7.61 500 50,000 -0.6
01/10/2020
7.97
 1,356,631 7.79 8.09 7.79 500 0 0.0
30/09/2020
7.79
 1,068,014 7.61 7.85 7.43 0 540 -0.0
29/09/2020
7.61
 1,234,207 7.91 7.91 7.61 1,000 500 0.0
28/09/2020
7.91
 697,050 7.85 7.97 7.85 0 500 -0.0
25/09/2020
7.85
 1,021,898 7.91 7.97 7.73 0 100,000 -1.3
24/09/2020
7.91
 854,044 7.91 7.97 7.85 0 500 -0.0
23/09/2020
7.91
 1,027,701 7.97 8.09 7.85 0 200,080 -2.7
22/09/2020
7.97
 1,362,313 7.97 8.15 7.91 0 80,800 -1.1
21/09/2020
7.97
 1,971,270 8.03 8.21 7.97 1,000 0 0.0
18/09/2020
8.03
 1,545,378 7.85 8.03 7.79 1,000 0 0.0
17/09/2020
7.85
 1,103,722 7.91 8.03 7.79 0 0 0
16/09/2020
7.91
 740,378 7.97 8.03 7.85 0 0 0
15/09/2020
7.97
 2,926,613 7.61 8.03 7.61 0 30,000 -0.4
14/09/2020
7.61
 904,507 7.55 7.73 7.55 0 9,300 -0.1
11/09/2020
7.55
 688,044 7.61 7.67 7.55 500 0 0.0
10/09/2020
7.61
 982,940 7.55 7.79 7.55 800 47,080 -0.6
09/09/2020
7.55
 910,464 7.55 7.55 7.43 0 0 0
08/09/2020
7.55
 1,311,607 7.49 7.55 7.43 0 11,000 -0.1
07/09/2020
7.49
 1,504,696 7.49 7.73 7.49 20,000 30,200 -0.1
04/09/2020
7.49
 2,015,490 7.49 7.61 7.26 0 2,000 -0.0
03/09/2020
7.49
 2,256,310 7.02 7.61 7.02 0 0 0
01/09/2020
7.02
 267,462 7.02 7.02 6.96 0 0 0
31/08/2020
7.02
 640,490 7.08 7.20 6.96 0 87,590 -1.0
28/08/2020
7.08
 613,235 7.02 7.20 7.08 300 20,000 -0.2
27/08/2020
7.02
 506,939 7.08 7.20 7.02 15,500 800 0.2
26/08/2020
7.08
 1,198,633 7.08 7.20 7.02 21,000 0 0.3
25/08/2020
7.08
 980,695 6.96 7.08 6.96 0 0 0
24/08/2020
6.96
 607,878 6.90 7.08 6.96 0 20,000 -0.2
21/08/2020
6.90
 526,140 6.84 6.96 6.78 0 0 0
20/08/2020
6.84
 418,729 6.84 6.90 6.78 0 400 -0.0
19/08/2020
6.84
 257,026 6.78 6.90 6.78 0 0 0
18/08/2020
6.78
 369,523 6.84 6.90 6.78 500 0 0.0
17/08/2020
6.84
 452,610 6.90 6.96 6.78 0 920 -0.0
14/08/2020
6.90
 508,985 7.08 7.14 6.84 2,000 0 0.0
13/08/2020
7.08
 883,083 6.84 7.26 6.84 0 0 0
12/08/2020
6.84
 412,254 6.84 6.96 6.84 500 0 0.0
11/08/2020
6.84
 435,738 6.72 6.84 6.72 0 0 0
10/08/2020
6.72
 985,576 6.72 6.84 6.66 34,400 500,000 -5.3
07/08/2020
6.72
 483,712 6.78 6.90 6.66 10,700 8,000 0.0
06/08/2020
6.78
 525,870 6.84 6.84 6.66 0 0 0
05/08/2020
6.84
 573,420 6.90 7.02 6.78 500 0 0.0
04/08/2020
6.90
 769,356 6.66 6.96 6.72 8,000 0 0.1
03/08/2020
6.66
 663,213 6.36 6.78 6.30 100 0 0.0
31/07/2020
6.36
 1,051,226 6.24 6.42 6.13 3,900 2,600 0.0
30/07/2020
6.24
 330,399 6.24 6.42 6.13 9,500 37,800 -0.3
29/07/2020
6.24
 836,570 6.60 6.60 5.95 1,100 0 0.0
28/07/2020
6.60
 579,350 6.18 6.60 6.01 0 300 -0.0
27/07/2020
6.18
 1,394,560 6.84 6.84 6.18 0 0 0
24/07/2020
6.84
 1,275,300 7.31 7.43 6.72 0 0 0
23/07/2020
7.31
 588,800 7.37 7.43 7.31 0 29,800 -0.4
22/07/2020
7.37
 392,496 7.37 7.55 7.31 0 1,500 -0.0
21/07/2020
7.37
 403,000 7.43 7.49 7.31 0 28,300 -0.4
20/07/2020
7.43
 636,174 7.67 7.67 7.43 0 0 0
17/07/2020
7.67
 447,737 7.61 7.67 7.55 0 0 0
16/07/2020
7.61
 965,427 7.37 7.67 7.43 0 0 0
15/07/2020
7.37
 488,316 7.37 7.55 7.37 0 86,000 -1.1
14/07/2020
7.37
 427,145 7.37 7.43 7.31 0 0 0
13/07/2020
7.37
 535,200 7.43 7.49 7.31 0 0 0
10/07/2020
7.43
 786,900 7.43 7.61 7.26 400 0 0.0
09/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
09/07/2020
7.43
 903,118 7.21 7.61 7.37 0 0 0
08/07/2020
7.21
 634,253 7.16 7.21 6.99 0 0 0
07/07/2020
7.16
 592,934 7.21 7.32 7.10 0 0 0
06/07/2020
7.21
 434,015 7.16 7.32 7.16 800 37,200 -0.5
03/07/2020
7.16
 848,442 6.88 7.38 6.88 2,000 9,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |