CTCP Đầu tư và Thương mại TNG (tng)

24.30
-0.20
(-0.82%)
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
(2024-10-23) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2014
4.47
 455,750 4.66 4.66 4.47 100 0 0.0
20/11/2014
4.66
 186,046 4.72 4.79 4.63 0 0 0
19/11/2014
4.72
 311,860 4.64 4.72 4.53 0 0 0
18/11/2014
4.64
 471,700 4.59 4.74 4.58 9,700 300 0.3
17/11/2014
4.59
 443,230 4.34 4.64 4.34 900 0 0.0
14/11/2014
4.34
 315,460 4.32 4.35 4.23 5,000 0 0.1
13/11/2014
4.32
 278,881 4.27 4.43 4.27 200 0 0.0
12/11/2014
4.27
 271,770 4.32 4.37 4.24 200 0 0.0
11/11/2014
4.32
 337,100 4.31 4.47 4.24 500 0 0.0
10/11/2014
4.31
 435,015 4.40 4.40 4.26 0 1,400 -0.0
07/11/2014
4.40
 584,310 4.05 4.40 3.95 800 70 0.0
06/11/2014
4.05
 257,657 4.08 4.10 3.97 100 107 -0.0
05/11/2014
4.08
 542,703 3.87 4.08 3.87 400 45,700 -1.1
04/11/2014
3.87
 313,245 3.78 3.87 3.76 0 4,200 -0.1
03/11/2014
3.78
 287,570 3.89 3.97 3.76 1,000 0 0.0
31/10/2014
3.89
 555,195 3.63 3.89 3.62 800 0 0.0
30/10/2014
3.63
 295,695 3.51 3.63 3.51 1,000 0 0.0
29/10/2014
3.51
 186,400 3.44 3.51 3.44 0 0 0
28/10/2014
3.44
 108,000 3.33 3.47 3.25 0 0 0
27/10/2014
3.33
 228,200 3.47 3.49 3.33 0 0 0
24/10/2014
3.47
 357,870 3.47 3.60 3.46 6,000 1,000 0.1
23/10/2014
3.47
 195,900 3.68 3.68 3.47 0 0 0
22/10/2014
3.68
 156,878 3.71 3.71 3.63 5,200 0 0.1
21/10/2014
3.71
 167,170 3.73 3.81 3.65 0 40,000 -0.9
20/10/2014
3.73
 200,200 3.75 3.84 3.65 0 26,300 -0.6
17/10/2014
3.75
 340,550 3.41 3.75 3.39 0 6,800 -0.1
16/10/2014
3.41
 410,950 3.51 3.52 3.33 0 6,800 -0.1
15/10/2014
3.51
 473,855 3.54 3.62 3.41 5,800 16,500 -0.2
14/10/2014
3.54
 416,795 3.92 3.95 3.54 200 0 0.0
13/10/2014
3.92
 296,120 3.68 4.00 3.68 800 7,000 -0.2
10/10/2014
3.68
 411,581 3.44 3.68 3.44 0 0 0
09/10/2014
3.44
 201,924 3.46 3.67 3.44 600 9,300 -0.2
08/10/2014
3.46
 270,760 3.55 3.57 3.43 100 0 0.0
07/10/2014
3.55
 210,374 3.57 3.60 3.47 400 0 0.0
06/10/2014
3.57
 172,290 3.52 3.65 3.46 900 5,000 -0.1
03/10/2014
3.52
 589,920 3.35 3.67 3.44 1,400 26,000 -0.5
02/10/2014
3.35
 587,748 3.04 3.35 3.12 1,000 0 0.0
01/10/2014
3.04
 466,390 2.93 3.09 2.96 1,000 0 0.0
30/09/2014
2.93
 161,810 2.93 2.95 2.88 1,000 0 0.0
29/09/2014
2.93
 112,453 2.96 3.04 2.93 0 0 0
26/09/2014
2.96
 177,586 3.03 3.11 2.96 100 0 0.0
25/09/2014
3.03
 274,791 2.87 3.09 2.82 100 1,500 -0.0
24/09/2014
2.87
 285,563 2.78 2.91 2.78 0 0 0
23/09/2014
2.78
 169,300 2.78 2.87 2.78 0 0 0
22/09/2014
2.78
 127,159 2.83 2.96 2.78 0 0 0
19/09/2014
2.83
 134,858 2.77 2.87 2.77 5,000 0 0.1
18/09/2014
2.77
 228,822 2.98 3.04 2.75 2,000 0 0.0
17/09/2014
2.98
 492,800 2.99 3.14 2.98 0 0 0
16/09/2014
2.99
 436,540 2.99 2.99 2.83 0 0 0
15/09/2014
2.99
 448,289 3.07 3.17 2.98 0 3,000 -0.1
12/09/2014
3.07
 540,340 2.88 3.14 2.88 0 0 0
11/09/2014
2.88
 665,520 2.62 2.88 2.62 0 700 -0.0
10/09/2014
2.62
 231,010 2.58 2.66 2.53 10,500 8,700 0.0
09/09/2014
2.58
 314,150 2.78 2.78 2.58 0 0 0
08/09/2014
2.78
 375,060 2.67 2.85 2.67 0 0 0
05/09/2014
2.67
 214,200 2.66 2.70 2.64 0 12,700 -0.2
04/09/2014
2.66
 324,190 2.70 2.72 2.61 0 30,100 -0.5
03/09/2014
2.70
 332,010 2.70 2.78 2.70 0 0 0
29/08/2014
2.70
 228,025 2.75 2.75 2.70 0 10,000 -0.2
28/08/2014
2.75
 478,050 2.80 2.88 2.72 0 100 -0.0
27/08/2014
2.80
 723,460 2.59 2.80 2.58 0 3,000 -0.0
26/08/2014
2.59
 313,371 2.62 2.66 2.58 0 3,000 -0.0
25/08/2014
2.62
 229,720 2.67 2.72 2.62 0 0 0
22/08/2014
2.67
 722,100 2.58 2.74 2.56 1,000 0 0.0
21/08/2014
2.58
 857,290 2.43 2.64 2.42 1,000 0 0.0
20/08/2014
2.43
 247,069 2.51 2.51 2.43 0 0 0
19/08/2014
2.51
 170,900 2.53 2.56 2.50 0 0 0
18/08/2014
2.53
 348,900 2.48 2.56 2.45 0 10,000 -0.2
15/08/2014
2.48
 196,227 2.45 2.61 2.40 0 0 0
14/08/2014
2.45
 222,922 2.53 2.53 2.45 0 0 0
13/08/2014
2.53
 195,320 2.50 2.53 2.45 0 0 0
12/08/2014
2.50
 232,255 2.56 2.56 2.45 0 6,000 -0.1
11/08/2014
2.56
 285,000 2.46 2.62 2.46 0 0 0
08/08/2014
2.46
 503,276 2.32 2.48 2.35 0 0 0
07/08/2014
2.32
 120,650 2.29 2.32 2.21 0 0 0
06/08/2014
2.29
 181,980 2.32 2.32 2.26 5,000 0 0.1
05/08/2014
2.32
 96,890 2.30 2.34 2.29 8,000 0 0.1
04/08/2014
2.30
 435,570 2.22 2.35 2.24 17,000 0 0.2
01/08/2014
2.22
 460,200 2.18 2.30 2.16 0 9,100 -0.1
31/07/2014
2.18
 31,610 2.06 2.24 2.08 0 0 0
30/07/2014
2.06
 25,910 2.11 2.14 2.06 0 0 0
29/07/2014
2.11
 39,400 2.10 2.14 2.05 1,800 260 0.0
28/07/2014
2.10
 34,350 2.13 2.13 2.05 1,200 0 0.0
25/07/2014
2.13
 91,410 2.16 2.24 2.11 0 0 0
24/07/2014
2.16
 127,100 2.21 2.21 2.16 0 0 0
23/07/2014
2.21
 158,959 2.26 2.27 2.18 0 0 0
22/07/2014
2.26
 238,600 2.16 2.27 2.18 200 800 -0.0
21/07/2014
2.16
 145,400 2.16 2.18 2.13 100 0 0.0
18/07/2014
2.16
 56,100 2.14 2.16 2.11 900 0 0.0
17/07/2014
2.14
 92,500 2.08 2.18 2.08 0 0 0
16/07/2014
2.08
 173,691 2.02 2.14 2.03 8,500 0 0.1
15/07/2014
2.02
 91,300 1.97 2.02 1.97 3,000 0 0.0
14/07/2014
1.97
 11,100 1.97 2.00 1.94 3,000 0 0.0
11/07/2014
1.97
 73,100 1.94 1.97 1.94 0 0 0
10/07/2014
1.94
 51,500 1.98 1.98 1.92 0 0 0
09/07/2014
1.98
 126,600 1.89 1.98 1.89 0 0 0
08/07/2014
1.89
 49,100 1.89 1.90 1.89 0 0 0
07/07/2014
1.89
 12,700 1.92 1.92 1.89 0 0 0
04/07/2014
1.92
 16,300 1.89 1.92 1.86 0 0 0
03/07/2014
1.89
 40,900 1.86 1.90 1.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |