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)
02/07/2020
6.88
 176,622 6.88 6.88 6.77 0 0 0
01/07/2020
6.88
 342,930 6.72 6.88 6.61 1,500 0 0.0
30/06/2020
6.72
 834,400 6.55 6.83 6.50 0 0 0
29/06/2020
6.55
 1,103,976 7.05 7.05 6.50 0 3,000 -0.0
26/06/2020
7.05
 719,700 7.10 7.21 7.05 0 2,400 -0.0
25/06/2020
7.10
 566,315 7.27 7.27 7.10 1,000 0 0.0
24/06/2020
7.27
 535,727 7.27 7.38 7.16 0 25,100 -0.3
23/06/2020
7.27
 772,924 7.38 7.43 7.27 15,000 0 0.2
22/06/2020
7.38
 603,761 7.38 7.60 7.32 200 0 0.0
19/06/2020
7.38
 487,508 7.27 7.49 7.27 1,000 0 0.0
18/06/2020
7.27
 807,525 7.21 7.43 7.16 0 0 0
17/06/2020
7.21
 1,102,200 7.21 7.38 7.21 1,000 0 0.0
16/06/2020
7.21
 799,228 7.10 7.38 7.16 1,000 0 0.0
15/06/2020
7.10
 1,659,846 7.49 7.60 7.05 0 0 0
12/06/2020
7.49
 1,786,696 7.32 7.54 6.72 1,000 3,000 -0.0
11/06/2020
7.32
 2,823,120 7.93 8.20 7.32 0 41,100 -0.6
10/06/2020
7.93
 1,683,805 7.98 8.20 7.87 0 15,000 -0.2
09/06/2020
7.98
 1,533,196 8.20 8.37 7.98 9,600 0 0.1
08/06/2020
8.20
 3,213,010 8.15 8.59 8.09 0 0 0
05/06/2020
8.15
 3,084,096 7.71 8.26 7.65 0 0 0
04/06/2020
7.71
 1,042,505 7.60 7.87 7.60 0 17,530 -0.2
03/06/2020
7.60
 711,482 7.60 7.71 7.60 0 0 0
02/06/2020
7.60
 1,801,286 7.60 7.93 7.60 0 0 0
01/06/2020
7.60
 990,689 7.49 7.71 7.49 0 100 -0.0
29/05/2020
7.49
 1,056,859 7.60 7.60 7.43 0 10,000 -0.1
28/05/2020
7.60
 1,193,088 7.60 7.82 7.60 0 0 0
27/05/2020
7.60
 1,925,187 7.98 8.09 7.60 0 5,600 0
26/05/2020
7.98
 3,073,580 7.76 8.15 7.71 1,000 26,900 -0.4
25/05/2020
7.76
 2,363,383 7.43 7.76 7.32 0 0 0
22/05/2020
7.43
 1,250,307 7.60 7.65 7.43 2,500 0 0.0
21/05/2020
7.60
 1,482,717 7.43 7.76 7.43 3,000 0 0.0
20/05/2020
7.43
 1,345,346 7.38 7.54 7.27 1,500 50 0.0
19/05/2020
7.38
 1,972,533 7.49 7.76 7.38 4,000 3 0.1
18/05/2020
7.49
 1,395,140 7.38 7.82 7.43 0 3,600 -0.0
15/05/2020
7.38
 2,129,628 7.54 7.60 7.38 0 0 0
14/05/2020
7.54
 1,195,056 7.49 7.60 7.32 0 20,000 -0.3
13/05/2020
7.49
 1,868,630 7.60 7.93 7.49 2,000 0 0.0
12/05/2020
7.60
 3,961,200 6.94 7.60 6.94 0 500 -0.0
11/05/2020
6.94
 928,154 6.88 7.05 6.88 0 0 0
08/05/2020
6.88
 1,426,463 7.05 7.27 6.88 4,600 0 0.1
07/05/2020
7.05
 1,449,018 6.83 7.10 6.83 0 0 0
06/05/2020
6.83
 654,600 6.72 6.88 6.72 200 0 0.0
05/05/2020
6.72
 729,340 6.83 6.99 6.72 3,000 0 0.0
04/05/2020
6.83
 754,660 6.72 6.99 6.72 400 44 0.0
29/04/2020
6.72
 1,302,022 6.77 6.99 6.72 37,800 793,400 -9.3
28/04/2020
6.77
 1,015,063 6.66 6.88 6.61 800 501,000 -6.1
27/04/2020
6.66
 984,200 6.77 7.16 6.66 0 500,000 0
24/04/2020
6.77
 527,841 6.77 6.88 6.61 0 0 0
23/04/2020
6.77
 851,145 6.99 7.32 6.77 0 50,000 -0.6
22/04/2020
6.99
 1,038,564 6.39 6.99 6.17 0 1,500 -0.0
21/04/2020
6.39
 2,105,713 6.99 6.99 6.33 0 0 0
20/04/2020
6.99
 1,927,613 7.16 7.43 6.99 0 70,100 -0.9
17/04/2020
7.16
 1,828,149 7.27 7.38 7.10 1,500 403,400 -5.3
16/04/2020
7.27
 1,492,798 7.43 7.82 7.21 34,200 321,600 -3.9
15/04/2020
7.43
 2,484,612 6.94 7.60 7.16 1,000 100 0.0
14/04/2020
6.94
 2,200,554 6.33 6.94 6.33 13,500 528,400 -6.5
13/04/2020
6.33
 1,228,700 6.44 6.55 6.28 0 118,672 -1.4
10/04/2020
6.44
 1,332,347 6.77 7.16 6.33 8,400 35,010 -0.3
09/04/2020
6.77
 1,527,675 6.39 6.99 6.44 0 266,580 -3.3
08/04/2020
6.39
 1,981,939 5.84 6.39 5.89 0 168,900 -1.9
07/04/2020
5.84
 2,502,497 5.34 5.84 5.40 100 7,048 -0.1
06/04/2020
5.34
 966,363 4.90 5.34 4.96 0 100,500 -1.0
03/04/2020
4.90
 707,249 4.46 4.90 4.46 0 1,000 -0.0
01/04/2020
4.46
 685,816 4.24 4.57 4.29 500 0 0.0
31/03/2020
4.24
 537,168 4.41 4.63 3.96 1,000 100 0.0
30/03/2020
4.41
 1,268,341 4.79 4.79 4.35 37,200 900 0.3
27/03/2020
4.79
 757,562 5.01 5.12 4.79 66,700 11,000 0.5
26/03/2020
5.01
 575,263 5.40 5.40 4.96 2,300 23,300 -0.2
25/03/2020
5.40
 1,976,943 5.01 5.40 4.52 10,000 914,541 -8.1
24/03/2020
5.01
 2,237,060 5.56 5.56 5.01 36,400 1,467,240 -13.0
23/03/2020
5.56
 551,085 6.17 6.17 5.56 18,400 25,200 -0.1
20/03/2020
6.17
 813,392 6.61 6.83 6.11 5,000 0 0.1
19/03/2020
6.61
 817,794 6.99 6.99 6.61 2,000 158,500 -1.9
18/03/2020
6.99
 649,110 7.27 7.27 6.99 100 214,100 -2.7
17/03/2020
7.27
 431,910 7.21 7.27 6.94 0 18,800 -0.2
16/03/2020
7.21
 348,390 7.49 7.60 7.16 0 17,000 -0.2
13/03/2020
7.49
 746,177 7.27 7.49 6.72 200 0 0.0
12/03/2020
7.27
 1,076,997 7.10 7.54 6.77 800 3,400 -0.0
11/03/2020
7.10
 1,055,550 7.05 7.27 6.88 0 27,870 -0.4
10/03/2020
7.05
 629,130 6.94 7.16 6.50 0 20,000 -0.2
09/03/2020
6.94
 1,333,000 7.65 7.65 6.94 3,000 0 0.0
06/03/2020
7.65
 263,173 7.82 7.82 7.65 36,000 0 0.5
05/03/2020
7.82
 524,430 7.76 7.87 7.76 0 0 0
04/03/2020
7.76
 507,188 7.65 7.76 7.60 0 0 0
03/03/2020
7.65
 508,119 7.60 7.82 7.60 1,200 7,085 -0.1
02/03/2020
7.60
 274,207 7.60 7.65 7.54 19,600 6,400 0.2
28/02/2020
7.60
 480,580 7.76 7.76 7.49 0 1,000 -0.0
27/02/2020
7.76
 178,866 7.60 7.76 7.60 5,500 0 0.1
26/02/2020
7.60
 380,355 7.76 7.76 7.60 0 0 0
25/02/2020
7.76
 618,444 7.54 7.82 7.27 20,100 0 0.3
24/02/2020
7.54
 1,574,278 8.20 8.20 7.54 0 0 0
21/02/2020: Cổ tức tiền mặt tỉ lệ: 8%
21/02/2020
8.20
 606,203 8.04 8.48 8.20 0 0 0
20/02/2020: Cổ tức tiền mặt tỉ lệ: 8%
20/02/2020
8.04
 496,567 7.93 8.35 7.93 500 0 0.0
19/02/2020
7.93
 777,820 8.08 8.08 7.93 20,000 100 0.3
18/02/2020
8.08
 1,034,857 7.89 8.18 7.74 9,200 500 0.1
17/02/2020
7.89
 878,498 8.03 8.08 7.84 30,000 100 0.5
14/02/2020
8.03
 726,718 8.13 8.23 7.98 45,000 10,000 0.6
13/02/2020
8.13
 1,836,202 8.03 8.53 8.08 13,000 100 0.2
12/02/2020
8.03
 1,457,150 7.54 8.13 7.59 20,000 2,300 0.3
11/02/2020
7.54
 304,860 7.49 7.64 7.49 33,600 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |