CTCP Đầu tư và Thương mại TNG (tng)

24.50
0.30
(1.24%)
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
(2024-10-22) 		0.48 2.01% 41,751,611 693,068 17.8
23.82
25.90
24.50
2 tháng
(2024-09-23) 		-1.09 -4.27% 81,416,926 -1,642,631 -39.8
23.72
25.99
24.50
3 tháng
(2024-08-23) 		-3.36 -12.05% 124,534,068 -2,608,883 -65.7
23.72
27.86
24.50
6 tháng
(2024-05-27) 		1.69 7.42% 328,252,260 -3,548,813 -94.8
22.27
27.86
24.50
12 tháng
(2023-11-27) 		8.66 54.69% 587,475,768 -2,320,054 -70.2
15.84
27.86
24.50
24 tháng
(2022-12-02) 		13.08 114.54% 1,099,155,524 9,772,610 144.1
10.02
27.86
24.50
36 tháng
(2021-12-07) 		4.15 20.39% 1,737,472,479 7,998,240 25.6
7.46
29.11
24.50
60 tháng
(2019-12-18) 		17.11 231.56% 2,693,536,516 -8,942,295 -263.8
4.24
29.11
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
24.51
 1,842,578 24.69 24.87 24.33 34,400 25,100 0.2
01/07/2024
24.69
 5,611,768 23.35 24.87 23.08 143,300 500 3.8
28/06/2024
23.35
 2,793,800 23.71 23.80 22.72 301,500 2,200 7.7
27/06/2024
23.71
 3,923,381 23.08 23.80 22.90 146,400 120,400 0.7
26/06/2024
23.08
 1,656,634 22.81 23.08 22.27 27,500 120,200 -2.3
25/06/2024
22.81
 1,698,627 22.36 22.81 21.82 4,900 43,400 -1.0
24/06/2024
22.27
 2,817,682 23.53 23.53 22.27 20,400 85,000 -1.7
21/06/2024
23.53
 3,290,321 23.17 24.07 23.17 14,400 146,000 -3.5
20/06/2024
23.08
 2,696,839 22.99 23.17 22.27 40,700 121,700 -2.1
19/06/2024
22.90
 2,441,848 22.99 23.53 22.90 79,900 19,500 1.6
18/06/2024
22.99
 1,796,092 22.90 23.26 22.90 159,800 6,300 3.9
17/06/2024
22.90
 3,250,431 20.65 23.08 20.65 140,400 117,400 0.6
14/06/2024
22.90
 4,340,486 24.24 24.33 22.90 136,500 232,900 -2.7
13/06/2024
24.24
 2,893,391 24.24 24.69 23.98 56,300 283,600 -6.1
12/06/2024
24.24
 1,840,386 23.89 24.33 23.80 33,900 46,400 -0.3
11/06/2024
24.24
 2,736,874 24.42 24.60 23.89 57,100 80,300 -0.6
10/06/2024
24.42
 6,523,599 23.71 25.14 23.35 333,400 161,900 4.7
07/06/2024
23.71
 2,484,989 23.53 23.80 23.26 0 0 0
06/06/2024
23.35
 2,166,232 23.26 23.80 22.90 46,100 110,900 -1.7
05/06/2024
23.26
 4,128,443 23.44 24.15 23.26 25,400 324,040 -7.9
04/06/2024
23.53
 3,482,518 24.15 24.15 23.53 23,400 295,600 -7.2
03/06/2024
23.71
 2,835,391 24.07 24.33 23.62 2,000 278,700 -7.4
31/05/2024
23.89
 7,224,653 23.17 24.69 22.81 625,600 99,804 13.8
30/05/2024
23.08
 6,498,976 22.81 23.08 21.64 389,700 761,600 -9.3
29/05/2024
22.81
 3,798,477 23.44 23.71 22.81 18,820 176,200 -4.1
28/05/2024
23.08
 3,494,161 22.90 23.80 22.90 36,900 175,000 -3.6
27/05/2024
22.81
 1,860,464 22.72 22.90 22.45 38,900 48,200 -0.2
24/05/2024
22.72
 7,162,163 23.35 24.15 21.55 232,100 218,100 0.1
23/05/2024
23.26
 2,403,177 22.99 23.71 22.90 182,000 87,200 2.4
22/05/2024
22.99
 4,052,195 23.53 23.71 22.72 290,400 371,700 -2.1
21/05/2024
23.53
 4,916,182 23.62 24.24 23.17 73,400 759,203 -18.1
20/05/2024
23.62
 4,061,466 22.45 24.07 22.45 324,500 142,800 4.6
17/05/2024
22.81
 4,340,247 22.63 23.26 22.36 269,300 13,500 6.5
16/05/2024
22.63
 5,525,451 22.45 23.26 22.36 270,700 432,388 -4.1
15/05/2024
22.00
 8,615,679 20.11 22.00 20.11 367,500 387,312 -0.7
14/05/2024
20.02
 1,728,785 20.20 20.29 19.84 55,600 76,300 -0.5
13/05/2024
20.20
 3,543,391 20.20 20.92 19.84 42,200 161,400 -2.7
10/05/2024
20.11
 3,054,375 19.67 20.11 19.49 172,000 336,800 -3.6
09/05/2024
19.67
 2,134,514 20.20 20.38 19.49 87,500 424,000 -7.4
08/05/2024
20.20
 4,054,994 19.58 20.38 19.04 23,200 246,000 -4.9
07/05/2024
19.58
 2,979,573 18.41 19.58 18.41 159,500 20,600 3.0
06/05/2024
18.41
 1,373,444 18.23 18.50 18.14 35,600 61,200 -0.5
03/05/2024
18.14
 735,131 18.14 18.41 18.14 200 19,685 -0.4
02/05/2024
18.14
 494,791 18.05 18.14 17.87 41,700 14,100 0.6
26/04/2024
18.05
 1,131,029 18.05 18.41 17.96 70,000 65,300 0.1
25/04/2024
18.05
 857,604 18.50 18.50 17.96 0 62,900 -1.3
24/04/2024
18.50
 1,439,343 18.05 18.50 17.87 45,200 256,500 -4.2
23/04/2024
17.96
 940,342 18.14 18.14 17.69 51,100 134,800 -1.7
22/04/2024
18.14
 878,585 17.69 18.23 17.69 180,000 51,300 2.6
19/04/2024
17.69
 1,977,015 17.96 17.96 17.15 259,600 54,900 4.1
17/04/2024
17.96
 1,138,990 18.14 18.41 17.78 69,200 23,000 0.9
16/04/2024
18.14
 2,882,325 18.05 18.50 17.51 227,001 40,800 3.7
15/04/2024
18.05
 3,224,136 20.02 20.02 18.05 117,800 174,700 -1.3
12/04/2024
20.02
 1,290,586 19.67 20.02 19.67 51,000 4,800 1.0
11/04/2024
19.67
 950,038 19.67 19.75 19.40 14,100 47,300 -0.7
10/04/2024
19.84
 869,958 19.93 19.93 19.58 500 400 0.0
09/04/2024
19.93
 1,326,592 19.40 19.93 19.22 12,500 12,099 0.0
08/04/2024
19.49
 1,247,841 19.84 19.84 19.49 64,500 18,900 1.0
05/04/2024
19.67
 2,413,436 20.02 20.29 19.67 97,800 173,900 -1.7
04/04/2024
20.20
 2,050,197 20.38 20.47 20.11 129,900 23,600 2.4
03/04/2024
20.38
 1,723,247 20.83 20.92 20.29 57,800 26,000 0.7
02/04/2024
20.83
 4,274,796 20.11 21.01 19.75 250,800 128,200 2.8
01/04/2024
20.02
 1,597,137 19.84 20.11 19.75 60,100 339,100 -6.2
29/03/2024
19.93
 1,766,158 20.02 20.38 19.93 21,600 80,000 -1.3
28/03/2024
20.20
 1,277,111 20.47 20.56 20.11 22,100 61,544 -0.9
27/03/2024
20.47
 4,366,960 19.67 20.56 19.67 334,600 38,900 6.7
26/03/2024
19.67
 1,635,980 19.31 19.67 19.31 75,000 12,200 1.4
25/03/2024
19.49
 1,895,764 19.67 19.84 19.40 94,000 10,200 1.8
22/03/2024
19.75
 2,031,798 19.84 20.11 19.67 60,000 10,000 1.1
21/03/2024
19.75
 1,764,818 19.58 19.93 19.58 237,900 5,800 5.1
20/03/2024
19.58
 1,261,350 19.31 19.58 19.22 215,300 37,366 3.9
19/03/2024
19.31
 1,026,775 19.49 19.75 19.31 1,600 11,400 -0.2
18/03/2024
19.49
 4,296,802 20.11 20.20 18.86 143,300 236,500 -2.0
15/03/2024
20.11
 3,451,547 20.38 20.47 19.84 126,100 290,500 -3.6
14/03/2024
20.38
 2,080,024 20.65 21.01 20.29 67,900 103,800 -0.8
13/03/2024
20.56
 3,109,916 20.20 20.92 20.11 132,300 38,200 2.2
12/03/2024
20.20
 2,784,065 19.58 20.29 19.40 984,412 507,812 10.4
11/03/2024
19.58
 3,037,665 20.11 20.29 19.49 118,900 804,600 -15.1
08/03/2024
20.11
 2,549,503 20.47 20.56 19.93 111,000 159,200 -1.1
07/03/2024
20.38
 3,915,990 19.75 20.56 19.67 289,400 209,700 1.7
06/03/2024
19.75
 2,702,442 20.20 20.20 19.49 227,700 108,700 2.6
05/03/2024
20.11
 2,020,631 20.20 20.20 19.75 183,840 21,000 3.6
04/03/2024
20.11
 4,988,132 19.31 20.29 19.22 639,632 22,882 13.8
01/03/2024
19.22
 1,651,016 19.13 19.40 19.04 11,600 27,700 -0.3
29/02/2024
19.13
 2,776,133 19.31 19.58 18.95 100,210 129,600 -0.6
28/02/2024
19.22
 1,815,392 19.31 19.67 19.04 116,800 98,100 0.4
27/02/2024
19.31
 2,879,436 19.22 19.75 19.13 37,600 234,885 -4.3
26/02/2024
19.22
 2,761,708 18.50 19.31 18.50 151,800 98,700 1.1
23/02/2024
18.50
 2,621,800 16.97 19.13 16.97 59,000 37,700 0.5
22/02/2024
18.86
 2,789,052 16.97 19.49 16.97 100,200 80,000 0.4
21/02/2024
18.86
 1,954,953 18.77 18.86 18.50 265,400 1,200 5.5
20/02/2024
18.68
 1,811,994 18.59 18.77 18.41 15,700 45,200 -0.6
19/02/2024
18.68
 1,616,053 18.86 18.95 18.50 23,400 31,200 -0.2
16/02/2024
18.68
 1,275,523 17.96 18.95 17.96 53,220 156,900 -2.2
15/02/2024
18.86
 2,606,820 18.50 19.13 18.50 41,400 12,500 0.6
07/02/2024
18.50
 1,541,336 18.50 18.68 18.41 0 10,000 -0.2
06/02/2024
18.50
 859,013 18.50 18.68 18.32 300 104,100 -2.1
05/02/2024
18.50
 1,771,958 18.32 18.68 18.23 150,200 65,096 1.7
02/02/2024
18.23
 2,045,506 18.59 18.86 18.23 71,700 206,420 -2.8
01/02/2024
18.59
 2,001,730 18.14 18.59 18.05 376,000 500 7.7

Chính sách bảo mật | Điều khoản sử dụng |