Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/09/2015	5.08	138,200	5.02	5.08	5.04	0	0	0
15/09/2015	5.02	129,800	5.00	5.08	4.98	0	4,000	-0.1
14/09/2015	5.00	119,300	5.06	5.08	5.00	2,000	0	0.0
11/09/2015	5.06	170,250	5.13	5.17	5.04	0	0	0
10/09/2015	5.13	163,500	5.19	5.19	5.08	0	0	0
09/09/2015	5.19	143,726	5.15	5.23	5.15	0	0	0
08/09/2015	5.15	232,600	5.06	5.15	5.04	0	1,800	-0.0
07/09/2015	5.06	182,216	5.11	5.13	5.06	5,000	0	0.1
04/09/2015	5.11	163,400	5.06	5.13	5.06	0	8,000	-0.2
03/09/2015	5.06	201,710	5.19	5.23	5.06	500	0	0.0
01/09/2015	5.19	308,910	5.25	5.34	5.19	0	0	0
31/08/2015	5.25	247,100	5.40	5.40	5.23	0	2,700	-0.1
28/08/2015	5.40	532,200	5.29	5.44	5.29	0	0	0
27/08/2015	5.29	427,937	5.11	5.29	5.11	10,000	120,000	-2.7
26/08/2015	5.11	423,750	4.94	5.17	4.94	5,500	3,500	0.0
25/08/2015	4.94	567,700	4.96	5.15	4.75	4,200	3,000	0.0
24/08/2015	4.96	656,466	5.50	5.50	4.96	10,500	0	0.3
21/08/2015	5.50	215,800	5.50	5.50	5.15	0	0	0
20/08/2015	5.50	244,790	5.63	5.65	5.48	0	0	0
19/08/2015	5.63	419,890	5.48	5.63	5.44	1,000	400	0.0
18/08/2015	5.48	134,000	5.48	5.48	5.36	0	1,300	-0.0
17/08/2015	5.48	199,400	5.46	5.55	5.40	0	0	0
14/08/2015	5.46	184,200	5.44	5.55	5.40	5,000	0	0.1
13/08/2015	5.44	286,620	5.55	5.59	5.42	1,700	0	0.0
12/08/2015	5.55	374,010	5.67	5.67	5.48	32,200	9	0.9
11/08/2015	5.67	258,376	5.78	5.82	5.55	1,300	4,000	-0.1
10/08/2015	5.78	295,070	5.57	5.88	5.57	0	0	0
07/08/2015	5.57	335,619	5.55	5.63	5.55	61,400	500	1.6
06/08/2015	5.55	360,436	5.69	5.69	5.50	43,000	0	1.1
05/08/2015	5.69	354,593	5.48	5.78	5.53	0	0	0
04/08/2015	5.48	402,135	5.40	5.53	5.15	100,000	2,000	2.5
03/08/2015	5.40	905,709	5.99	5.99	5.40	20,300	0	0.5
31/07/2015	5.99	450,535	6.07	6.16	5.99	0	10,000	-0.3
30/07/2015	6.07	223,046	6.11	6.16	6.01	0	2,500	-0.1
29/07/2015	6.11	511,773	6.07	6.30	5.97	200	5,000	-0.1
28/07/2015	6.07	479,410	6.41	6.93	6.07	27,000	2,500	0.7
27/07/2015	6.41	949,080	5.84	6.41	5.88	296,000	10,400	8.5
24/07/2015	5.84	1,156,846	5.38	5.90	5.36	0	0	0
23/07/2015	5.38	152,440	5.46	5.50	5.38	1,000	0	0.0
22/07/2015	5.46	649,233	5.25	5.53	5.23	227,000	0	5.8
21/07/2015	5.25	310,705	5.19	5.34	5.19	121,100	0	3.0
20/07/2015	5.19	119,104	5.19	5.19	5.11	0	0	0
17/07/2015	5.19	138,400	5.25	5.25	5.17	0	7,700	-0.2
16/07/2015	5.25	276,859	5.17	5.25	5.17	0	20,000	-0.5
15/07/2015	5.17	414,576	5.32	5.42	5.15	0	0	0
14/07/2015	5.32	292,768	5.32	5.40	5.32	0	0	0
13/07/2015	5.32	207,071	5.34	5.44	5.32	0	0	0
10/07/2015	5.34	219,890	5.34	5.46	5.34	0	34,000	-0.9
09/07/2015	5.34	214,980	5.32	5.36	5.25	1,200	10,000	-0.2
08/07/2015	5.32	330,100	5.53	5.53	5.32	1,200	10,000	-0.2
07/07/2015	5.53	478,250	5.55	5.63	5.46	0	20,000	-0.5
06/07/2015	5.55	455,980	5.32	5.57	5.29	0	0	0
03/07/2015	5.32	275,012	5.36	5.40	5.32	0	0	0
02/07/2015	5.36	147,600	5.32	5.40	5.25	77,300	0	2.0
01/07/2015	5.32	251,149	5.29	5.34	5.15	0	0	0
30/06/2015	5.29	253,260	5.40	5.44	5.29	0	0	0
29/06/2015	5.40	173,504	5.44	5.44	5.32	0	0	0
26/06/2015	5.44	944,150	5.38	5.55	5.38	154,000	0	4.0
25/06/2015	5.38	303,100	5.40	5.57	5.34	0	0	0
24/06/2015	5.40	291,377	5.29	5.40	5.29	4,100	0	0.1
23/06/2015	5.29	127,975	5.27	5.32	5.25	0	0	0
22/06/2015	5.27	101,908	5.32	5.34	5.25	0	0	0
19/06/2015	5.32	1,239,536	5.19	5.69	5.25	0	0	0
18/06/2015	5.19	100,240	5.08	5.19	5.04	10,000	0	0.2
17/06/2015	5.08	329,000	5.19	5.19	5.08	85,000	0	2.1
16/06/2015	5.19	297,815	5.29	5.29	5.19	0	0	0
15/06/2015	5.29	502,033	5.29	5.29	5.15	10,000	0	0.2
12/06/2015	5.29	314,503	5.25	5.36	5.19	0	0	0
11/06/2015	5.25	501,840	5.29	5.46	5.23	0	16,000	-0.4
10/06/2015	5.29	1,159,790	4.98	5.40	4.98	0	20,000	-0.5
09/06/2015	4.98	195,320	5.06	5.13	4.98	0	0	0
08/06/2015	5.06	301,129	5.13	5.27	5.04	0	46,100	-1.1
05/06/2015	5.13	419,423	5.02	5.27	5.02	0	0	0
04/06/2015	5.02	162,833	5.00	5.04	5.00	0	0	0
03/06/2015	5.00	181,440	4.96	5.06	4.96	29,800	6,000	0.6
02/06/2015	4.96	119,783	5.02	5.02	4.96	0	0	0
01/06/2015	5.02	158,700	5.04	5.08	5.00	0	10,000	-0.2
29/05/2015	5.04	187,133	5.08	5.11	5.00	0	0	0
28/05/2015	5.08	184,426	5.06	5.15	5.02	100	0	0.0
27/05/2015	5.06	221,253	5.21	5.21	5.02	0	0	0
26/05/2015	5.21	263,067	5.23	5.29	5.02	0	5,300	-0.1
25/05/2015	5.23	372,170	5.08	5.34	5.11	0	0	0
22/05/2015	5.08	602,212	4.89	5.29	4.89	0	0	0
21/05/2015	4.89	131,325	4.89	4.94	4.79	0	0	0
20/05/2015	4.89	203,084	4.66	4.94	4.62	0	0	0
19/05/2015	4.66	62,634	4.56	4.66	4.56	0	0	0
18/05/2015	4.56	127,700	4.64	4.64	4.54	0	0	0
15/05/2015	4.64	246,210	4.64	4.75	4.64	0	0	0
14/05/2015	4.64	71,407	4.71	4.73	4.62	0	0	0
13/05/2015	4.71	76,147	4.73	4.75	4.66	0	0	0
12/05/2015	4.73	122,336	4.83	4.83	4.73	0	0	0
11/05/2015	4.83	63,200	4.85	4.89	4.79	0	0	0
08/05/2015	4.85	78,634	4.89	4.94	4.83	0	0	0
07/05/2015	4.89	300,382	4.83	5.00	4.83	51,000	0	1.2
06/05/2015	4.83	176,700	4.89	5.00	4.68	0	0	0
05/05/2015	4.89	338,052	4.66	4.89	4.39	29,700	66	0.6
04/05/2015	4.66	224,300	4.92	4.98	4.64	46,200	1,000	1.0
27/04/2015	4.92	127,439	4.98	4.98	4.92	0	0	0
24/04/2015	4.98	224,061	4.94	5.08	4.92	0	0	0
23/04/2015	4.94	539,852	5.08	5.08	4.89	0	0	0

Page:
<<
23
24
25
>>

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