Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/04/2015	5.08	175,700	5.08	5.11	5.04	0	23,000	-0.6
21/04/2015	5.08	216,300	5.08	5.17	5.06	0	35,000	-0.8
20/04/2015	5.08	136,660	5.06	5.11	5.04	0	0	0
17/04/2015	5.06	109,060	5.08	5.19	5.02	0	500	-0.0
16/04/2015	5.08	124,170	5.02	5.15	5.00	0	4,300	-0.1
15/04/2015	5.02	188,870	5.11	5.11	5.00	0	13,500	-0.3
14/04/2015	5.11	185,960	5.29	5.29	5.11	0	0	0
13/04/2015	5.29	228,505	5.29	5.40	5.11	0	0	0
10/04/2015	5.29	193,800	5.29	5.34	5.29	102,500	0	2.6
09/04/2015	5.29	331,100	5.13	5.34	5.13	105,200	0	2.6
08/04/2015	5.13	102,500	5.15	5.15	5.04	25,000	0	0.6
07/04/2015	5.15	245,300	4.96	5.17	4.94	49,500	0	1.2
06/04/2015	4.96	123,000	4.92	5.02	4.92	45,600	13,000	0.8
03/04/2015	4.92	28,650	5.00	5.04	4.89	0	0	0
02/04/2015	5.00	247,850	4.79	5.02	4.77	50,700	0	1.2
01/04/2015	4.79	128,200	4.89	4.92	4.73	0	0	0
31/03/2015	4.89	120,400	4.85	4.96	4.85	0	0	0
30/03/2015	4.85	153,810	4.98	5.00	4.85	0	0	0
27/03/2015	4.98	166,030	5.08	5.15	4.98	0	0	0
26/03/2015	5.08	154,700	5.02	5.15	4.96	0	0	0
25/03/2015	5.02	206,500	4.92	5.06	4.85	0	0	0
24/03/2015	4.92	292,040	4.92	4.92	4.77	0	2,000	-0.0
23/03/2015	4.92	168,852	5.00	5.04	4.92	0	0	0
20/03/2015	5.00	89,295	5.00	5.00	4.94	0	0	0
19/03/2015	5.00	149,770	5.04	5.08	4.98	0	0	0
18/03/2015	5.04	220,000	5.04	5.06	4.98	0	0	0
17/03/2015	5.04	227,640	4.96	5.13	4.98	0	0	0
16/03/2015	4.96	265,855	5.15	5.15	4.87	0	0	0
13/03/2015	5.15	396,435	5.13	5.27	5.00	0	1,200	-0.0
12/03/2015	5.13	1,021,100	5.46	5.46	5.13	0	0	0
11/03/2015	5.46	235,420	5.36	5.57	5.36	0	13,000	-0.3
10/03/2015	5.36	288,369	5.40	5.44	5.36	500	100	0.0
09/03/2015	5.40	224,562	5.42	5.50	5.38	4,800	2,800	0.1
06/03/2015	5.42	177,184	5.44	5.53	5.06	0	3,300	-0.1
05/03/2015	5.44	322,170	5.36	5.53	5.29	1,645	13,000	-0.3
04/03/2015	5.36	226,151	5.32	5.36	5.23	1,200	10,000	-0.2
03/03/2015	5.32	264,569	5.15	5.42	5.15	0	0	0
02/03/2015	5.15	310,251	5.29	5.29	5.04	0	0	0
27/02/2015	5.29	304,700	5.36	5.36	5.23	1,000	0	0.0
26/02/2015	5.36	233,181	5.17	5.40	5.15	42,200	0	1.0
25/02/2015	5.17	821,070	4.89	5.32	4.89	222,900	20,000	5.0
24/02/2015	4.89	285,501	5.04	5.17	4.89	0	11,500	-0.3
13/02/2015	5.04	403,282	4.85	5.11	4.83	127,100	23,600	2.4
12/02/2015	4.85	559,907	4.52	4.96	4.52	172,000	0	3.9
11/02/2015	4.52	510,243	4.12	4.52	4.12	43,900	0	0.9
10/02/2015: Cổ tức tiền mặt tỉ lệ: 6%
10/02/2015	4.12	176,420	4.08	4.18	4.12	0	0	0
09/02/2015	4.08	371,360	3.97	4.20	3.97	1,000	0	0.0
06/02/2015	3.97	175,730	3.87	4.06	3.91	0	0	0
05/02/2015	3.87	92,194	4.08	4.08	3.87	0	1,000	-0.0
04/02/2015	4.08	262,259	3.73	4.08	3.67	0	6,080	-0.1
03/02/2015	3.73	274,841	4.08	4.08	3.73	22,200	440	0.4
02/02/2015	4.08	157,070	4.20	4.20	4.06	0	0	0
30/01/2015	4.20	178,749	4.20	4.22	4.08	0	0	0
29/01/2015	4.20	230,316	4.28	4.28	4.16	5,100	0	0.1
28/01/2015	4.28	151,060	4.26	4.30	4.18	5,000	0	0.1
27/01/2015	4.26	334,220	4.24	4.44	4.08	0	0	0
26/01/2015	4.24	547,200	3.87	4.24	3.87	0	0	0
23/01/2015	3.87	69,166	3.87	3.91	3.83	0	0	0
22/01/2015	3.87	51,200	3.87	3.87	3.79	100	0	0.0
21/01/2015	3.87	65,000	3.91	3.91	3.81	0	0	0
20/01/2015	3.91	180,200	3.81	3.91	3.81	0	1,000	-0.0
19/01/2015	3.81	47,800	3.83	3.85	3.81	0	0	0
16/01/2015	3.83	150,500	3.97	3.97	3.83	0	0	0
15/01/2015	3.97	231,722	3.85	3.97	3.85	1,500	2,000	-0.0
14/01/2015	3.85	65,430	3.87	3.97	3.79	0	0	0
13/01/2015	3.87	121,050	3.83	3.95	3.75	0	1,000	-0.0
12/01/2015	3.83	223,533	4.01	4.01	3.77	0	0	0
09/01/2015	4.01	215,611	4.01	4.06	3.95	0	4,000	-0.1
08/01/2015	4.01	149,000	4.12	4.24	3.99	0	0	0
07/01/2015	4.12	272,300	3.97	4.24	3.97	1,000	0	0.0
06/01/2015	3.97	218,200	3.91	4.01	3.85	0	11,300	-0.2
05/01/2015	3.91	305,300	3.97	4.03	3.87	0	0	0
31/12/2014	3.97	236,700	3.71	4.06	3.71	1,000	0	0.0
30/12/2014	3.71	348,700	3.38	3.71	3.36	1,000	600	0.0
29/12/2014	3.38	202,325	3.36	3.44	3.36	1,000	0	0.0
26/12/2014	3.36	211,100	3.59	3.59	3.32	600	0	0.0
25/12/2014	3.59	183,100	3.89	3.89	3.57	0	0	0
24/12/2014	3.89	57,620	3.85	3.89	3.83	0	0	0
23/12/2014	3.85	109,907	3.91	3.95	3.83	0	0	0
22/12/2014	3.91	184,700	4.06	4.08	3.87	0	0	0
19/12/2014	4.06	169,000	4.22	4.24	3.81	400	0	0.0
18/12/2014	4.22	158,822	4.12	4.22	4.08	0	0	0
17/12/2014	4.12	214,816	4.34	4.34	3.91	2,100	800	0.0
16/12/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
16/12/2014	4.34	185,600	4.24	4.48	4.24	0	0	0
15/12/2014	4.24	404,050	4.24	4.37	4.16	1,200	50	0.0
12/12/2014	4.24	139,140	4.27	4.32	4.21	0	0	0
11/12/2014	4.27	98,211	4.29	4.29	4.16	0	0	0
10/12/2014	4.29	259,818	3.99	4.29	3.99	2,600	0	0.1
09/12/2014	3.99	332,720	4.40	4.40	3.99	0	1,500	-0.0
08/12/2014	4.40	202,100	4.35	4.48	4.31	0	4,000	-0.1
05/12/2014	4.35	133,344	4.47	4.47	4.35	0	0	0
04/12/2014	4.47	113,300	4.59	4.59	4.45	0	0	0
03/12/2014	4.59	449,000	4.21	4.63	4.24	145,800	0	4.1
02/12/2014	4.21	90,651	4.21	4.27	4.18	0	0	0
01/12/2014	4.21	128,271	4.23	4.32	4.19	0	0	0
28/11/2014	4.23	154,100	4.29	4.40	4.16	0	3,500	-0.1
27/11/2014	4.29	310,820	4.32	4.32	4.00	0	7,200	-0.2
26/11/2014	4.32	234,300	4.48	4.64	4.31	4,000	0	0.1
25/11/2014	4.48	143,886	4.43	4.56	4.39	3,700	0	0.1
24/11/2014	4.43	255,920	4.47	4.47	4.31	5,000	3,600	0.0

Page:
<<
24
25
26
>>

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