Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/02/2016	4.81	21,400	4.78	4.91	4.81	1,000	0	0.0
03/02/2016	4.78	48,100	4.75	4.78	4.68	0	28,100	-0.5
02/02/2016	4.75	82,300	4.88	4.88	4.70	0	28,500	-0.5
01/02/2016	4.88	32,800	4.99	5.01	4.83	0	0	0
29/01/2016	4.99	61,315	4.99	5.04	4.94	0	0	0
28/01/2016	4.99	242,229	4.83	5.06	4.81	0	0	0
27/01/2016	4.83	107,600	4.73	4.86	4.78	0	0	0
26/01/2016	4.73	128,100	4.86	4.86	4.65	0	0	0
25/01/2016	4.86	309,775	4.42	4.86	4.47	0	0	0
22/01/2016	4.42	86,270	4.39	4.52	4.34	0	0	0
21/01/2016	4.39	71,200	4.42	4.49	4.36	0	500	-0.0
20/01/2016	4.42	56,200	4.52	4.52	4.42	0	0	0
19/01/2016	4.52	75,622	4.36	4.55	4.34	0	0	0
18/01/2016	4.36	137,350	4.44	4.47	4.16	0	0	0
15/01/2016	4.44	30,235	4.68	4.73	4.44	3,000	0	0.1
14/01/2016	4.68	108,432	4.65	4.68	4.52	0	0	0
13/01/2016	4.65	41,610	4.73	4.83	4.65	0	0	0
12/01/2016	4.73	130,450	4.57	4.73	4.57	0	0	0
11/01/2016	4.57	41,000	4.62	4.68	4.57	0	0	0
08/01/2016	4.62	73,972	4.70	4.73	4.62	0	2,700	-0.0
07/01/2016	4.70	105,250	4.88	4.91	4.70	0	0	0
06/01/2016	4.88	32,080	4.81	4.88	4.83	0	0	0
05/01/2016	4.81	71,700	4.88	4.91	4.81	0	0	0
04/01/2016	4.88	66,761	4.94	4.94	4.68	0	760	-0.0
31/12/2015	4.94	130,146	4.96	4.96	4.88	0	0	0
30/12/2015	4.96	90,400	5.04	5.04	4.96	0	0	0
29/12/2015	5.04	126,919	5.01	5.04	4.94	0	0	0
28/12/2015	5.01	30,000	5.09	5.09	5.01	0	0	0
25/12/2015	5.09	138,400	5.12	5.12	4.99	0	0	0
24/12/2015	5.12	82,655	5.19	5.22	5.12	0	0	0
23/12/2015	5.19	10,400	5.27	5.27	5.19	0	0	0
22/12/2015	5.27	50,000	5.27	5.30	5.14	500	18,000	-0.3
21/12/2015	5.27	25,900	5.30	5.32	5.25	1,200	0	0.0
18/12/2015	5.30	43,300	5.25	5.30	5.25	0	0	0
17/12/2015	5.25	83,103	5.27	5.32	5.19	0	0	0
16/12/2015	5.27	47,924	5.30	5.32	5.19	0	0	0
15/12/2015	5.30	112,000	5.14	5.30	5.14	0	0	0
14/12/2015	5.14	58,910	5.19	5.22	5.14	0	0	0
11/12/2015	5.19	46,300	5.19	5.32	5.19	0	0	0
10/12/2015	5.19	81,200	5.30	5.35	5.19	0	0	0
09/12/2015	5.30	197,400	5.45	5.51	5.30	0	0	0
08/12/2015	5.45	184,664	5.14	5.45	5.12	0	10,000	-0.2
07/12/2015	5.14	102,200	5.14	5.25	5.09	0	0	0
04/12/2015	5.14	71,810	5.14	5.14	5.09	0	1,500	-0.0
03/12/2015	5.14	39,720	5.14	5.14	5.12	100	0	0.0
02/12/2015	5.14	73,700	5.09	5.19	5.12	0	0	0
01/12/2015	5.09	69,139	5.06	5.17	4.57	0	0	0
30/11/2015	5.06	69,800	5.14	5.14	5.06	0	4	-0.0
27/11/2015	5.14	170,500	5.19	5.25	5.14	700	3,200	-0.0
26/11/2015	5.19	138,200	5.25	5.27	5.19	3,000	0	0.1
25/11/2015	5.25	151,288	5.32	5.32	5.22	1,300	0	0.0
24/11/2015	5.32	222,050	5.38	5.38	5.27	8,600	0	0.2
23/11/2015	5.38	154,988	5.38	5.40	5.35	6,500	0	0.1
20/11/2015	5.38	68,200	5.43	5.45	5.38	6,100	0	0.1
19/11/2015	5.43	249,140	5.30	5.43	5.25	102,600	0	2.1
18/11/2015	5.30	90,200	5.30	5.38	5.30	7,100	0	0.1
17/11/2015	5.30	205,196	5.25	5.38	5.25	19,000	0	0.4
16/11/2015	5.25	528,204	5.48	5.48	5.19	1,200	0	0.0
13/11/2015	5.48	337,920	5.56	5.61	5.45	0	0	0
12/11/2015	5.56	223,020	5.56	5.58	5.48	0	0	0
11/11/2015	5.56	165,630	5.51	5.66	5.51	4,200	0	0.1
10/11/2015	5.51	213,165	5.66	5.66	5.45	0	1,800	-0.0
09/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
09/11/2015	5.66	197,045	5.71	5.84	5.66	0	0	0
06/11/2015	5.71	574,878	5.63	5.78	5.61	81,000	20,800	1.6
05/11/2015	5.63	283,028	5.61	5.65	5.61	0	0	0
04/11/2015	5.61	247,514	5.67	5.67	5.59	29,300	0	0.8
03/11/2015	5.67	275,266	5.61	5.67	5.59	75,200	9,500	1.8
02/11/2015	5.61	225,200	5.65	5.65	5.59	0	0	0
30/10/2015	5.65	126,130	5.67	5.71	5.61	0	600	-0.0
29/10/2015	5.67	605,010	5.57	5.74	5.57	37,000	52,000	-0.4
28/10/2015	5.57	413,000	5.46	5.63	5.46	10,000	10,000	0.0
27/10/2015	5.46	97,720	5.44	5.46	5.40	0	0	0
26/10/2015	5.44	201,410	5.55	5.61	5.42	1,400	30,500	-0.8
23/10/2015	5.55	302,800	5.57	5.63	5.53	36,200	95,000	-1.6
22/10/2015	5.57	253,652	5.36	5.57	5.34	55,200	0	1.4
21/10/2015	5.36	226,700	5.42	5.44	5.36	79,000	0	2.0
20/10/2015	5.42	339,120	5.46	5.50	5.42	0	0	0
19/10/2015	5.46	134,520	5.46	5.50	5.46	0	0	0
16/10/2015	5.46	222,752	5.48	5.53	5.46	2,900	20,000	-0.4
15/10/2015	5.48	201,830	5.48	5.57	5.48	0	29,900	-0.8
14/10/2015	5.48	187,310	5.55	5.57	5.48	0	0	0
13/10/2015	5.55	226,910	5.48	5.65	5.48	0	5,000	-0.1
12/10/2015	5.48	263,760	5.55	5.55	5.46	0	0	0
09/10/2015	5.55	757,723	5.71	5.76	5.55	0	0	0
08/10/2015	5.71	324,740	5.74	5.82	5.69	900	0	0.0
07/10/2015	5.74	369,900	5.95	5.99	5.69	6,000	21,900	-0.4
06/10/2015	5.95	757,409	5.88	6.47	5.95	9,000	70,000	-1.8
05/10/2015	5.88	772,030	5.53	5.92	5.69	5,000	1,000	0.1
02/10/2015	5.53	177,300	5.50	5.57	5.46	1,000	0	0.0
01/10/2015	5.50	274,000	5.63	5.67	5.48	1,000	0	0.0
30/09/2015	5.63	141,336	5.63	5.71	5.63	0	5,900	-0.2
29/09/2015	5.63	86,942	5.65	5.65	5.55	0	3,100	-0.1
28/09/2015	5.65	240,896	5.69	5.86	5.65	0	0	0
25/09/2015	5.69	285,310	5.65	5.76	5.53	0	0	0
24/09/2015	5.65	204,660	5.67	5.67	5.53	0	2,000	-0.1
23/09/2015	5.67	261,366	5.61	5.69	5.06	0	0	0
22/09/2015	5.61	246,761	5.65	5.69	5.57	0	0	0
21/09/2015	5.65	354,880	5.55	5.76	5.55	0	17	-0.0
18/09/2015	5.55	838,870	5.17	5.55	5.25	0	2,000	-0.1
17/09/2015	5.17	268,633	5.08	5.19	5.08	0	17,800	-0.4

Page:
<<
22
23
24
>>

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