Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/07/2018	4.07	138,590	4.16	4.20	4.07	5,300	0	0.1
02/07/2018	4.16	167,965	4.28	4.28	4.16	50,000	0	0.5
29/06/2018	4.28	67,234	4.28	4.32	4.24	3,800	0	0.0
28/06/2018	4.28	108,100	4.36	4.36	3.95	100	0	0.0
27/06/2018	4.36	103,766	4.36	4.48	4.36	0	0	0
26/06/2018	4.36	75,300	4.36	4.48	4.32	2,200	0	0.0
25/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
25/06/2018	4.36	143,430	4.18	4.61	4.28	4,300	0	0.0
22/06/2018	4.18	65,786	4.18	4.22	4.18	300	0	0.0
21/06/2018	4.18	56,500	4.22	4.22	4.15	0	0	0
20/06/2018	4.22	107,554	4.15	4.22	4.15	0	0	0
19/06/2018	4.15	227,880	4.32	4.32	4.05	100	0	0.0
18/06/2018	4.32	95,030	4.39	4.42	4.29	0	0	0
15/06/2018	4.39	64,500	4.42	4.46	4.39	0	0	0
14/06/2018	4.42	209,100	4.39	4.49	4.35	2,000	18,000	-0.2
13/06/2018	4.39	124,833	4.35	4.42	4.32	0	0	0
12/06/2018	4.35	235,450	4.39	4.39	4.22	300	0	0.0
11/06/2018	4.39	244,785	4.53	4.53	4.39	0	3,500	-0.0
08/06/2018	4.53	217,720	4.56	4.59	4.49	0	0	0
07/06/2018	4.56	232,646	4.63	4.70	4.53	48,800	0	0.7
06/06/2018	4.63	296,000	4.32	4.66	4.35	5,000	0	0.1
05/06/2018	4.32	257,752	4.29	4.39	4.25	500	145,700	-1.8
04/06/2018	4.29	119,510	4.25	4.35	4.25	0	0	0
01/06/2018	4.25	156,100	4.25	4.29	4.18	0	0	0
31/05/2018	4.25	99,524	4.15	4.25	4.15	100	0	0.0
30/05/2018	4.15	131,500	4.18	4.22	4.11	0	0	0
29/05/2018	4.18	252,726	4.05	4.25	4.05	200	0	0.0
28/05/2018	4.05	397,922	4.35	4.35	3.98	1,000	0	0.0
25/05/2018	4.35	188,587	4.39	4.42	4.29	0	1,000	-0.0
24/05/2018	4.39	117,404	4.42	4.46	4.35	0	0	0
23/05/2018	4.42	100,020	4.39	4.42	4.35	0	0	0
22/05/2018	4.39	299,800	4.49	4.53	4.32	337,322	337,322	0
21/05/2018	4.49	103,238	4.59	4.59	4.49	0	500	-0.0
18/05/2018	4.59	117,050	4.56	4.59	4.49	0	0	0
17/05/2018	4.56	260,502	4.66	4.66	4.56	0	0	0
16/05/2018	4.66	114,430	4.70	4.73	4.59	1,500	0	0.0
15/05/2018	4.70	195,266	4.59	4.80	4.59	0	0	0
14/05/2018	4.59	206,687	4.46	4.63	4.42	0	500	-0.0
11/05/2018	4.46	105,337	4.46	4.49	4.39	6,100	0	0.1
10/05/2018	4.46	151,906	4.53	4.63	4.39	2,000	0	0.0
09/05/2018	4.53	96,530	4.46	4.53	4.42	100	0	0.0
08/05/2018	4.46	142,733	4.49	4.49	4.42	800	0	0.0
07/05/2018	4.49	167,050	4.42	4.56	4.42	20,000	0	0.3
04/05/2018	4.42	125,773	4.42	4.49	4.39	200	0	0.0
03/05/2018	4.42	163,504	4.46	4.46	4.35	40,100	0	0.5
02/05/2018	4.46	80,563	4.49	4.53	4.42	11,900	0	0.2
27/04/2018	4.49	367,575	4.32	4.63	4.32	42,000	1,500	0.5
26/04/2018	4.32	237,441	4.59	4.59	4.32	20,500	0	0.3
24/04/2018	4.59	180,530	4.63	4.63	4.49	22,500	1,500	0.3
23/04/2018	4.63	311,640	4.77	4.80	4.46	60,000	600	0.8
20/04/2018	4.77	98,298	4.70	4.77	4.66	0	0	0
19/04/2018	4.70	194,856	4.80	4.80	4.70	0	4,000	-0.1
18/04/2018	4.80	221,934	4.83	4.87	4.77	0	0	0
17/04/2018	4.83	126,765	4.73	4.83	4.73	1,000	0	0.0
16/04/2018	4.73	142,460	4.87	4.90	4.73	0	0	0
13/04/2018	4.87	330,031	4.73	5.01	4.77	0	0	0
12/04/2018	4.73	115,309	4.73	4.73	4.63	0	0	0
11/04/2018	4.73	258,900	4.80	4.83	4.73	0	0	0
10/04/2018	4.80	221,024	4.80	4.87	4.77	300	0	0.0
09/04/2018	4.80	230,181	4.90	4.90	4.80	0	3,000	-0.0
06/04/2018	4.90	231,899	4.97	4.97	4.87	4,000	0	0.1
05/04/2018	4.97	84,684	4.80	4.97	4.77	0	0	0
04/04/2018	4.80	285,330	4.77	4.90	4.77	0	9,000	-0.1
03/04/2018	4.77	225,010	4.83	4.83	4.77	4,300	30,500	-0.4
02/04/2018	4.83	194,227	4.90	4.90	4.80	0	0	0
30/03/2018	4.90	164,420	4.80	4.94	4.77	100	500	-0.0
29/03/2018	4.80	161,120	4.87	4.87	4.80	0	0	0
28/03/2018	4.87	184,326	4.94	4.97	4.83	0	30	-0.0
27/03/2018	4.94	268,312	4.97	5.14	4.94	3,000	0	0.0
26/03/2018	4.97	183,682	4.73	4.97	4.77	0	120	-0.0
23/03/2018	4.73	424,735	4.87	4.87	4.63	0	0	0
22/03/2018	4.87	503,728	5.04	5.04	4.87	0	60,000	-0.9
21/03/2018	5.04	351,369	5.14	5.14	5.04	0	0	0
20/03/2018	5.14	217,448	5.14	5.14	5.04	0	0	0
19/03/2018	5.14	389,405	5.28	5.28	5.14	0	0	0
16/03/2018	5.28	348,740	5.28	5.31	5.25	1,000	0	0.0
15/03/2018	5.28	476,350	5.21	5.31	5.18	0	0	0
14/03/2018	5.21	596,688	5.31	5.31	5.21	0	1,200	-0.0
13/03/2018	5.31	509,335	5.25	5.35	5.18	0	45	-0.0
12/03/2018	5.25	331,857	5.35	5.45	5.21	10,000	8,000	0.0
09/03/2018	5.35	826,230	5.42	5.66	5.35	0	0	0
08/03/2018	5.42	665,770	5.25	5.49	5.28	0	500	-0.0
07/03/2018	5.25	678,550	5.45	5.52	5.21	3,600	0	0.1
06/03/2018	5.45	762,898	5.21	5.45	5.21	300	0	0.0
05/03/2018	5.21	868,743	5.73	5.83	5.21	39,500	900	0.6
02/03/2018	5.73	932,520	5.66	5.76	5.49	0	0	0
01/03/2018	5.66	754,945	5.79	5.83	5.59	10,000	21,400	-0.2
28/02/2018	5.79	1,490,989	5.42	5.79	5.28	0	120,000	-2.0
27/02/2018	5.42	505,885	5.31	5.45	5.25	0	0	0
26/02/2018	5.31	1,196,669	5.55	5.66	5.28	0	32,500	-0.5
23/02/2018	5.55	1,098,905	5.42	5.59	5.42	400,000	119,700	4.5
22/02/2018	5.42	1,605,366	5.04	5.52	4.97	608,100	67,000	8.3
21/02/2018	5.04	564,114	4.83	5.04	4.83	19,700	79,100	-0.9
13/02/2018	4.83	122,410	4.77	4.83	4.70	18,800	0	0.3
12/02/2018	4.77	186,280	4.59	4.77	4.63	0	0	0
09/02/2018	4.59	473,114	4.53	4.59	4.22	60,300	1,000	0.8
08/02/2018	4.53	271,191	4.49	4.59	4.46	29,700	70,900	-0.5
07/02/2018	4.49	629,278	4.29	4.66	4.39	4,200	102,400	-1.3
06/02/2018	4.29	1,056,164	4.56	4.56	4.11	8,000	33,100	-0.3
05/02/2018	4.56	568,442	5.04	5.04	4.56	10,800	1,000	0.1
02/02/2018	5.04	180,920	5.04	5.07	5.01	5,000	0	0.1

Page:
<<
16
17
18
>>

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

CTCP Đầu tư và Thương mại TNG (tng)

THỐNG KÊ GIAO DỊCH