Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/02/2018	5.04	370,710	5.14	5.25	5.04	75,500	0	1.1
31/01/2018	5.14	563,574	5.21	5.42	5.14	14,100	0	0.2
30/01/2018	5.21	485,938	5.18	5.28	5.07	3,300	11,800	-0.1
29/01/2018	5.18	819,294	5.38	5.45	5.18	0	36,100	-0.6
26/01/2018	5.38	457,443	5.38	5.55	5.35	500	0	0.0
25/01/2018	5.38	1,060,692	5.45	5.66	5.35	18,000	0	0.3
24/01/2018	5.45	1,880,461	5.14	5.55	5.18	178,100	153,600	0.4
23/01/2018	5.14	411,084	4.94	5.18	4.87	62,400	0	0.9
22/01/2018	4.94	973,768	5.18	5.18	4.90	2,000	19,900	-0.3
19/01/2018	5.18	643,950	5.28	5.31	5.14	23,000	0	0.4
18/01/2018	5.28	742,981	5.25	5.31	5.07	10,530	6,500	0.1
17/01/2018	5.25	1,334,349	5.35	5.59	5.25	76,500	3,300	1.2
16/01/2018	5.35	959,434	5.31	5.42	5.21	20,000	0	0.3
15/01/2018	5.31	730,837	5.18	5.31	5.11	500	0	0.0
12/01/2018	5.18	898,739	5.25	5.42	5.18	68,800	400	1.1
11/01/2018	5.25	708,450	5.28	5.28	5.14	82,000	0	1.2
10/01/2018	5.28	2,139,500	5.07	5.35	5.07	125,700	47,000	1.2
09/01/2018	5.07	1,171,399	4.83	5.07	4.77	75,600	5,000	1.0
08/01/2018	4.83	372,514	4.83	4.83	4.73	28,900	0	0.4
05/01/2018	4.83	437,184	4.87	4.90	4.77	30,000	0	0.4
04/01/2018	4.87	762,249	4.66	4.97	4.77	100	0	0.0
03/01/2018	4.66	438,699	4.80	4.80	4.66	1,500	0	0.0
02/01/2018	4.80	425,841	4.66	4.80	4.66	0	0	0
29/12/2017	4.66	299,682	4.73	4.80	4.66	2,100	0	0.0
28/12/2017	4.73	252,175	4.70	4.77	4.66	1,400	0	0.0
27/12/2017	4.70	238,639	4.66	4.83	4.70	0	1,000	-0.0
26/12/2017	4.66	147,360	4.63	4.70	4.63	0	0	0
25/12/2017	4.63	355,004	4.70	4.70	4.49	0	0	0
22/12/2017	4.70	295,203	4.73	4.77	4.66	0	0	0
21/12/2017	4.73	315,020	4.77	4.80	4.49	0	0	0
20/12/2017	4.77	233,694	4.80	4.83	4.77	5,800	2,000	0.1
19/12/2017	4.80	568,550	4.90	4.90	4.73	0	0	0
18/12/2017	4.90	698,468	4.77	4.94	4.80	20,000	0	0.3
15/12/2017	4.77	233,141	4.63	4.80	4.63	0	0	0
14/12/2017	4.63	164,467	4.53	4.66	4.49	800	0	0.0
13/12/2017	4.53	296,930	4.56	4.59	4.46	1,000	0	0.0
12/12/2017	4.56	490,412	4.73	4.80	4.32	4,200	4,600	-0.0
11/12/2017	4.73	474,489	4.90	4.90	4.70	0	0	0
08/12/2017	4.90	421,081	4.97	5.07	4.83	0	0	0
07/12/2017	4.97	522,340	4.87	5.07	4.87	4,600	200	0.1
06/12/2017	4.87	487,179	4.87	4.94	4.80	0	0	0
05/12/2017	4.87	800,185	5.07	5.14	4.87	100	0	0.0
04/12/2017	5.07	944,118	4.77	5.11	4.80	0	500	-0.0
01/12/2017	4.77	439,995	4.73	4.77	4.66	400	220,472	-3.0
30/11/2017	4.73	513,895	4.59	4.73	4.56	16,800	3,000	0.2
29/11/2017	4.59	322,639	4.59	4.63	4.53	0	0	0
28/11/2017	4.59	180,720	4.63	4.70	4.53	1,300	0	0.0
27/11/2017	4.63	525,664	4.59	4.77	4.59	0	0	0
24/11/2017	4.59	469,380	4.35	4.59	4.32	1,700	0	0.0
23/11/2017	4.35	214,075	4.35	4.46	4.35	4,100	0	0.1
22/11/2017	4.35	584,520	4.42	4.53	4.35	100	700	-0.0
21/11/2017	4.42	239,778	4.49	4.53	4.42	0	0	0
20/11/2017	4.49	227,750	4.56	4.56	4.49	0	0	0
17/11/2017	4.56	209,171	4.59	4.63	4.49	100	0	0.0
16/11/2017	4.59	346,654	4.53	4.66	4.53	100	0	0.0
15/11/2017	4.53	300,765	4.49	4.59	4.42	300	0	0.0
14/11/2017	4.49	214,310	4.56	4.63	4.42	100	0	0.0
13/11/2017	4.56	191,432	4.66	4.80	4.56	500	0	0.0
10/11/2017	4.66	641,897	4.53	4.77	4.53	0	0	0
09/11/2017	4.53	296,080	4.63	4.63	4.46	0	0	0
08/11/2017	4.63	214,121	4.59	4.66	4.53	1,200	0	0.0
07/11/2017	4.59	241,483	4.70	4.73	4.56	0	0	0
06/11/2017	4.70	369,978	4.32	4.70	4.32	7,700	3,456	0.1
03/11/2017	4.32	403,897	4.22	4.35	4.05	0	0	0
02/11/2017	4.22	147,924	4.35	4.35	4.22	900	0	0.0
01/11/2017	4.35	145,840	4.32	4.39	4.29	0	0	0
31/10/2017	4.32	158,410	4.42	4.46	4.29	5,700	0	0.1
30/10/2017	4.42	208,783	4.42	4.49	4.35	0	0	0
27/10/2017	4.42	115,079	4.46	4.46	4.39	0	0	0
26/10/2017	4.46	343,200	4.46	4.53	4.42	0	0	0
25/10/2017	4.46	460,480	4.56	4.63	4.42	3,000	0	0.0
24/10/2017	4.56	326,105	4.59	4.66	4.53	600	0	0.0
23/10/2017	4.59	384,204	4.73	4.83	4.59	7,200	0	0.1
20/10/2017	4.73	354,164	4.70	4.83	4.73	5,000	0	0.1
19/10/2017	4.70	575,646	4.87	4.87	4.70	0	6	-0.0
18/10/2017	4.87	590,560	4.87	5.07	4.87	0	0	0
17/10/2017	4.87	680,112	4.97	5.01	4.80	0	600	-0.0
16/10/2017	4.97	239,018	4.94	5.04	4.90	0	0	0
13/10/2017	4.94	345,030	5.01	5.04	4.94	0	2,000	-0.0
12/10/2017	5.01	319,180	5.07	5.07	4.97	0	0	0
11/10/2017	5.07	319,258	5.07	5.11	5.01	0	2,100	-0.0
10/10/2017	5.07	249,701	5.11	5.11	5.01	4,000	2,400	0.0
09/10/2017	5.11	357,756	5.14	5.31	5.07	0	2,400	-0.0
06/10/2017	5.14	529,013	5.18	5.21	5.11	0	3,300	-0.0
05/10/2017	5.18	779,174	5.07	5.25	5.04	0	34,500	-0.5
04/10/2017	5.07	467,144	5.04	5.07	4.97	0	0	0
03/10/2017	5.04	921,071	5.14	5.18	4.87	0	0	0
02/10/2017	5.14	365,160	5.21	5.28	5.07	0	44,100	-0.7
29/09/2017	5.21	887,833	5.04	5.25	5.04	0	10,000	-0.2
28/09/2017	5.04	897,023	4.97	5.18	4.97	0	13,000	-0.2
27/09/2017	4.97	553,404	5.07	5.07	4.94	2,700	0	0.0
26/09/2017	5.07	437,578	4.97	5.07	4.90	0	0	0
25/09/2017	4.97	862,767	5.14	5.31	4.97	200	6,384	-0.1
22/09/2017	5.14	1,307,705	5.04	5.28	5.04	11,000	71,780	-0.9
21/09/2017	5.04	1,400,219	4.73	5.04	4.63	0	53,221	-0.8
20/09/2017	4.73	512,400	4.77	4.77	4.66	1,400	0	0.0
19/09/2017	4.77	456,930	4.73	4.83	4.73	1,000	0	0.0
18/09/2017	4.73	1,378,879	4.56	4.87	4.56	0	0	0
15/09/2017	4.56	1,231,260	4.32	4.56	4.11	0	184,363	-2.4
14/09/2017	4.32	471,392	4.32	4.35	4.25	0	200,106	-2.5

Page:
<<
17
18
19
>>

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