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)
02/07/2014
1.86
 20,100 1.86 1.86 1.84 0 0 0
01/07/2014
1.86
 18,300 1.89 1.90 1.86 0 0 0
30/06/2014
1.89
 6,500 1.86 1.89 1.76 2,000 0 0.0
27/06/2014
1.86
 5,100 1.87 1.87 1.84 0 0 0
26/06/2014
1.87
 19,900 1.89 1.89 1.84 300 0 0.0
25/06/2014
1.89
 8,700 1.87 1.92 1.86 0 0 0
24/06/2014
1.87
 4,100 1.86 1.87 1.81 0 0 0
23/06/2014
1.86
 8,000 1.90 1.90 1.86 0 0 0
20/06/2014
1.90
 17,700 1.89 1.90 1.84 0 0 0
19/06/2014
1.89
 23,000 1.82 1.89 1.78 0 0 0
18/06/2014
1.82
 17,450 1.86 1.86 1.82 0 0 0
17/06/2014
1.86
 35,700 1.82 1.86 1.79 0 0 0
16/06/2014
1.82
 9,600 1.84 1.84 1.82 0 0 0
13/06/2014
1.84
 42,000 1.84 1.84 1.78 0 0 0
12/06/2014
1.84
 52,600 1.81 1.86 1.82 0 0 0
11/06/2014
1.81
 17,100 1.73 1.81 1.74 0 2,000 -0.0
10/06/2014
1.73
 78,800 1.84 1.84 1.73 5,100 0 0.1
09/06/2014
1.84
 32,900 1.84 1.87 1.82 0 0 0
06/06/2014
1.84
 3,000 1.84 1.84 1.82 0 0 0
05/06/2014
1.84
 430 1.81 1.84 1.84 0 40 -0.0
04/06/2014
1.81
 10,610 1.84 1.84 1.78 0 0 0
03/06/2014
1.84
 3,700 1.84 1.84 1.73 600 0 0.0
02/06/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
02/06/2014
1.84
 88,100 1.83 2.02 1.84 0 3,000 -0.0
30/05/2014
1.83
 37,100 1.86 1.86 1.83 800 0 0.0
29/05/2014
1.86
 60,010 1.89 1.89 1.83 13,100 0 0.2
28/05/2014
1.89
 51,280 1.94 2.02 1.89 0 0 0
27/05/2014
1.94
 61,700 1.92 1.96 1.91 0 0 0
26/05/2014
1.92
 17,200 1.95 1.95 1.89 200 0 0.0
23/05/2014
1.95
 31,100 1.95 1.98 1.89 0 0 0
22/05/2014
1.95
 35,900 1.96 1.98 1.91 0 0 0
21/05/2014
1.96
 59,300 1.88 1.98 1.88 0 0 0
20/05/2014
1.88
 8,000 1.85 1.88 1.76 0 0 0
19/05/2014
1.85
 14,300 1.80 1.86 1.80 0 0 0
16/05/2014
1.80
 10,100 1.82 1.88 1.80 0 0 0
15/05/2014
1.82
 40,500 1.78 1.82 1.67 0 0 0
14/05/2014
1.78
 47,300 1.70 1.78 1.70 2,000 0 0.0
13/05/2014
1.70
 13,200 1.70 1.73 1.66 0 0 0
12/05/2014
1.70
 42,000 1.86 1.86 1.70 2,000 0 0.0
09/05/2014
1.86
 32,000 1.76 1.86 1.79 100 300 -0.0
08/05/2014
1.76
 75,320 1.95 1.95 1.76 4,000 0 0.0
07/05/2014
1.95
 10,080 1.94 1.95 1.92 2,000 0 0.0
06/05/2014
1.94
 33,200 1.89 1.94 1.85 1,600 0 0.0
05/05/2014
1.89
 40,100 1.95 2.01 1.89 0 0 0
29/04/2014
1.95
 1,000 1.95 1.95 1.95 1,000 0 0.0
28/04/2014
1.95
 34,300 1.95 1.95 1.89 100 0 0.0
25/04/2014
1.95
 24,920 1.95 1.96 1.94 3,000 0 0.0
24/04/2014
1.95
 22,100 1.92 1.95 1.89 0 0 0
23/04/2014
1.92
 27,500 1.92 1.94 1.89 0 0 0
22/04/2014
1.92
 45,900 1.89 1.96 1.85 2,800 0 0.0
21/04/2014
1.89
 24,000 1.98 1.98 1.89 58,100 0 0.8
18/04/2014
1.98
 10,930 1.98 1.98 1.88 900 0 0.0
17/04/2014
1.98
 69,000 1.99 2.01 1.98 0 0 0
16/04/2014
1.99
 179,800 2.07 2.07 1.89 1,500 0 0.0
15/04/2014
2.07
 129,100 2.12 2.12 2.04 0 0 0
14/04/2014
2.12
 115,600 2.17 2.17 2.11 0 0 0
11/04/2014
2.17
 17,600 2.17 2.17 2.12 0 0 0
10/04/2014
2.17
 40,000 2.17 2.18 2.14 0 0 0
08/04/2014
2.17
 35,140 2.18 2.18 2.12 0 0 0
07/04/2014
2.18
 25,410 2.15 2.18 2.12 0 0 0
04/04/2014
2.15
 18,600 2.17 2.18 2.12 0 0 0
03/04/2014
2.17
 63,110 2.14 2.18 2.14 0 0 0
02/04/2014
2.14
 162,800 2.12 2.31 2.12 0 0 0
01/04/2014
2.12
 86,800 2.12 2.12 2.07 0 0 0
31/03/2014
2.12
 187,100 2.12 2.12 2.07 0 25,500 -0.4
28/03/2014
2.12
 267,030 2.12 2.18 2.10 0 0 0
27/03/2014
2.12
 88,300 2.18 2.18 2.10 0 0 0
26/03/2014
2.18
 74,650 2.18 2.23 2.04 0 0 0
25/03/2014
2.18
 252,000 2.27 2.28 2.18 0 0 0
24/03/2014
2.27
 204,400 2.26 2.30 2.26 0 1,500 -0.0
21/03/2014
2.26
 230,650 2.26 2.27 2.23 0 0 0
20/03/2014
2.26
 161,660 2.27 2.28 2.21 0 0 0
19/03/2014
2.27
 117,665 2.26 2.30 2.26 0 0 0
18/03/2014
2.26
 142,060 2.28 2.30 2.23 44,000 0 0.6
17/03/2014
2.28
 176,820 2.26 2.31 2.26 0 0 0
14/03/2014
2.26
 122,915 2.28 2.30 2.26 0 0 0
13/03/2014
2.28
 166,200 2.28 2.33 2.26 1,500 900 0.0
12/03/2014
2.28
 528,005 2.17 2.37 2.18 0 3,000 -0.0
11/03/2014
2.17
 168,500 2.11 2.21 2.12 0 0 0
10/03/2014
2.11
 117,900 2.08 2.15 2.10 0 0 0
07/03/2014
2.08
 124,500 2.08 2.11 2.07 0 0 0
06/03/2014
2.08
 48,500 2.05 2.08 2.04 0 0 0
05/03/2014
2.05
 50,700 2.02 2.10 2.04 4,100 0 0.1
04/03/2014
2.02
 50,500 2.01 2.02 1.96 0 0 0
03/03/2014
2.01
 88,500 2.10 2.10 2.01 0 0 0
28/02/2014
2.10
 81,600 2.08 2.10 2.07 0 0 0
27/02/2014
2.08
 144,580 2.12 2.14 2.08 0 0 0
26/02/2014
2.12
 132,300 2.11 2.12 2.10 0 4,000 -0.1
25/02/2014
2.11
 99,320 2.12 2.14 2.10 0 0 0
24/02/2014
2.12
 84,810 2.10 2.14 2.08 0 0 0
21/02/2014
2.10
 122,350 2.08 2.12 1.96 100 0 0.0
20/02/2014
2.08
 252,070 2.20 2.23 1.99 0 0 0
19/02/2014
2.20
 300,840 2.10 2.23 2.11 0 2,000 -0.0
18/02/2014
2.10
 266,600 1.94 2.10 1.94 0 1,000 -0.0
17/02/2014
1.94
 182,100 1.91 1.98 1.85 0 3,700 -0.0
14/02/2014
1.91
 210,100 1.91 1.92 1.85 0 100 -0.0
13/02/2014
1.91
 82,400 1.94 1.96 1.89 0 0 0
12/02/2014
1.94
 152,250 1.85 1.96 1.85 200 2,000 -0.0
11/02/2014
1.85
 608,800 1.79 1.96 1.80 1,000 2,000 -0.0
10/02/2014
1.79
 158,600 1.70 1.80 1.70 5,100 0 0.1
07/02/2014
1.70
 67,850 1.70 1.72 1.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |