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)
10/02/2020
7.49
 362,249 7.59 7.69 7.39 2,500 0 0.0
07/02/2020
7.59
 584,629 7.64 7.79 7.54 42,500 0 0.6
06/02/2020
7.64
 986,451 7.19 7.69 7.29 41,000 100 0.6
05/02/2020
7.19
 527,182 7.04 7.29 7.14 26,000 11,000 0.2
04/02/2020
7.04
 1,200,179 7.24 7.44 6.99 71,000 331,720 -3.7
03/02/2020
7.24
 1,345,689 7.69 7.74 6.94 37,200 25,000 0.2
31/01/2020
7.69
 912,270 8.08 8.18 7.69 25,600 41,200 -0.2
30/01/2020
8.08
 1,253,573 8.28 8.53 7.89 6,600 147,700 -2.4
22/01/2020
8.28
 1,409,227 7.69 8.38 7.84 0 1,200 -0.0
21/01/2020
7.69
 748,098 7.69 7.74 7.49 0 0 0
20/01/2020
7.69
 319,215 7.74 7.84 7.69 400 0 0.0
17/01/2020
7.74
 284,450 7.84 7.89 7.69 0 0 0
16/01/2020
7.84
 467,220 7.69 7.89 7.69 10,000 6,200 0.1
15/01/2020
7.69
 347,018 7.64 7.74 7.59 0 0 0
14/01/2020
7.64
 246,448 7.64 7.74 7.59 1,000 0 0.0
13/01/2020
7.64
 439,510 7.79 7.79 7.64 0 0 0
10/01/2020
7.79
 552,445 7.84 7.93 7.74 37,100 5,520 0.5
09/01/2020
7.84
 377,388 7.64 8.03 7.79 0 0 0
08/01/2020
7.64
 761,870 7.98 7.98 7.64 10,000 0 0.2
07/01/2020
7.98
 1,312,062 7.59 8.03 7.64 0 1,500 -0.0
06/01/2020
7.59
 737,325 7.49 7.74 7.44 81,000 0 1.2
03/01/2020
7.49
 235,280 7.44 7.54 7.44 0 0 0
02/01/2020
7.44
 166,570 7.39 7.49 7.39 0 0 0
31/12/2019
7.39
 383,559 7.54 7.54 7.39 2,000 1,280 0.0
30/12/2019
7.54
 291,032 7.69 7.69 7.54 0 0 0
27/12/2019
7.69
 235,850 7.59 7.74 7.59 0 2,880 -0.0
26/12/2019
7.59
 297,220 7.59 7.74 7.54 0 1,000 -0.0
25/12/2019
7.59
 498,702 7.59 7.69 7.54 0 300 -0.0
24/12/2019
7.59
 424,765 7.69 7.74 7.59 2,700 0 0.0
23/12/2019
7.69
 278,989 7.84 7.89 7.69 0 0 0
20/12/2019
7.84
 845,653 7.69 7.89 7.64 1,020 0 0.0
19/12/2019
7.69
 952,021 7.39 7.84 7.44 0 0 0
18/12/2019
7.39
 172,738 7.34 7.44 7.34 0 0 0
17/12/2019
7.34
 286,520 7.49 7.49 7.34 0 0 0
16/12/2019
7.49
 290,000 7.49 7.59 7.44 0 0 0
13/12/2019
7.49
 371,459 7.39 7.59 7.39 1,200 0 0.0
12/12/2019
7.39
 201,940 7.34 7.49 7.34 0 0 0
11/12/2019
7.34
 270,369 7.19 7.39 7.19 10,000 0 0.1
10/12/2019
7.19
 161,030 7.19 7.24 7.14 0 0 0
09/12/2019
7.19
 336,871 7.24 7.29 7.14 0 0 0
06/12/2019
7.24
 358,712 7.44 7.44 7.19 5,000 0 0.1
05/12/2019
7.44
 272,453 7.49 7.54 7.44 0 0 0
04/12/2019
7.49
 403,466 7.44 7.59 7.39 0 576 -0.0
03/12/2019
7.44
 360,710 7.49 7.59 7.39 500 0 0.0
02/12/2019
7.49
 652,500 7.59 7.74 7.49 0 4,200 -0.1
29/11/2019
7.59
 470,404 7.69 7.74 7.54 0 1,000 -0.0
28/11/2019
7.69
 975,076 7.39 7.69 7.29 0 16,000 -0.2
27/11/2019
7.39
 376,466 7.59 7.59 7.34 5,500 0 0.1
26/11/2019
7.59
 1,138,935 7.49 7.69 7.49 0 0 0
25/11/2019
7.49
 903,611 7.09 7.49 7.14 20,000 41,000 -0.3
22/11/2019
7.09
 708,510 6.99 7.24 6.94 35,100 0 0.5
21/11/2019
6.99
 268,683 7.09 7.14 6.94 6,200 0 0.1
20/11/2019
7.09
 227,376 7.04 7.09 6.99 10,100 0 0.1
19/11/2019
7.04
 303,430 7.04 7.14 6.99 10,000 2,278 0.1
18/11/2019
7.04
 400,078 7.24 7.24 6.99 10,000 0 0.1
15/11/2019
7.24
 346,780 7.19 7.34 7.19 12,440 0 0.2
14/11/2019
7.19
 639,378 7.34 7.44 7.14 0 0 0
13/11/2019
7.34
 634,330 7.59 7.64 7.34 0 0 0
12/11/2019
7.59
 310,650 7.69 7.69 7.59 0 2,100 -0.0
11/11/2019
7.69
 176,909 7.79 7.84 7.69 0 0 0
08/11/2019
7.79
 423,341 7.69 7.79 7.69 10,000 0 0.2
07/11/2019
7.69
 361,574 7.69 7.74 7.64 0 0 0
06/11/2019
7.69
 643,656 7.79 7.79 7.64 22,000 0 0.3
05/11/2019
7.79
 339,990 7.79 7.84 7.74 600 2,000 -0.0
04/11/2019
7.79
 511,704 7.84 7.98 7.79 1,100 21,500 -0.3
01/11/2019
7.84
 1,121,998 7.59 7.98 7.59 15,500 0 0.2
31/10/2019
7.59
 731,979 7.74 7.84 7.59 13,500 0 0.2
30/10/2019
7.74
 483,362 7.84 7.84 7.74 8,600 0 0.1
29/10/2019
7.84
 865,858 7.98 7.98 7.74 41,700 0 0.7
28/10/2019
7.98
 413,850 8.03 8.08 7.93 500 0 0.0
25/10/2019
8.03
 501,992 7.89 8.03 7.89 0 0 0
24/10/2019
7.89
 615,265 7.98 8.03 7.89 0 0 0
23/10/2019
7.98
 396,068 7.98 8.08 7.98 10,100 0 0.2
22/10/2019
7.98
 425,630 8.13 8.18 7.93 34,300 1,000 0.5
21/10/2019
8.13
 1,175,300 8.33 8.43 7.89 24,500 1,900 0.4
18/10/2019
8.33
 2,118,876 8.68 8.68 8.23 61,400 50 1.0
17/10/2019
8.68
 710,120 8.78 8.83 8.68 0 0 0
16/10/2019
8.78
 550,000 8.93 8.93 8.78 30,000 0 0.5
15/10/2019
8.93
 986,856 8.83 9.03 8.78 1,700 0 0.0
14/10/2019
8.83
 587,857 8.88 8.98 8.78 1,000 0 0.0
11/10/2019
8.88
 467,185 8.88 8.93 8.78 4,900 0 0.1
10/10/2019
8.88
 1,394,046 9.03 9.08 8.78 0 0 0
09/10/2019
9.03
 667,377 8.98 9.13 8.93 0 0 0
08/10/2019
8.98
 437,708 9.03 9.13 8.98 0 0 0
07/10/2019
9.03
 506,006 9.13 9.22 8.98 0 500 -0.0
04/10/2019
9.13
 2,499,414 8.93 9.42 8.88 0 0 0
03/10/2019
8.93
 524,811 8.73 8.93 8.73 1,000 0 0.0
02/10/2019
8.73
 1,150,310 8.83 8.98 8.73 0 300,000 -5.4
01/10/2019
8.83
 1,516,153 9.03 9.03 8.78 21,000 345,000 -5.8
30/09/2019
9.03
 862,528 9.17 9.22 8.98 0 0 0
27/09/2019
9.17
 1,204,050 9.17 9.27 9.08 30,000 5,020 0.5
26/09/2019
9.17
 1,661,228 8.98 9.27 8.88 8,100 5,900 0.0
25/09/2019
8.98
 575,464 8.93 9.08 8.88 0 14,500 -0.3
24/09/2019
8.93
 1,261,792 8.83 9.08 8.88 0 1,000 -0.0
23/09/2019
8.83
 573,065 8.83 9.03 8.73 0 5,140 -0.1
20/09/2019
8.83
 363,190 8.88 8.93 8.78 0 0 0
19/09/2019
8.88
 406,490 8.88 8.93 8.78 0 0 0
18/09/2019
8.88
 388,897 8.83 9.03 8.68 10,000 0 0.2
17/09/2019
8.83
 731,026 8.78 8.98 8.78 0 16 -0.0
16/09/2019
8.78
 1,331,857 9.13 9.22 8.78 0 8,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |