CTCP Đầu tư và Thương mại TNG (tng)

24.50
0.30
(1.24%)
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
(2024-10-22) 		0.48 2.01% 41,751,611 693,068 17.8
23.82
25.90
24.50
2 tháng
(2024-09-23) 		-1.09 -4.27% 81,416,926 -1,642,631 -39.8
23.72
25.99
24.50
3 tháng
(2024-08-23) 		-3.36 -12.05% 124,534,068 -2,608,883 -65.7
23.72
27.86
24.50
6 tháng
(2024-05-27) 		1.69 7.42% 328,252,260 -3,548,813 -94.8
22.27
27.86
24.50
12 tháng
(2023-11-27) 		8.66 54.69% 587,475,768 -2,320,054 -70.2
15.84
27.86
24.50
24 tháng
(2022-12-02) 		13.08 114.54% 1,099,155,524 9,772,610 144.1
10.02
27.86
24.50
36 tháng
(2021-12-07) 		4.15 20.39% 1,737,472,479 7,998,240 25.6
7.46
29.11
24.50
60 tháng
(2019-12-18) 		17.11 231.56% 2,693,536,516 -8,942,295 -263.8
4.24
29.11
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
18.05
 1,300,370 18.41 18.41 18.05 111,300 33,000 1.6
30/01/2024
18.41
 4,750,672 17.60 18.59 17.60 795,000 2,600 16.0
29/01/2024
17.60
 845,633 17.51 17.69 17.51 3,300 0 0.1
26/01/2024
17.51
 560,212 17.60 17.69 17.51 22,500 100 0.4
25/01/2024
17.51
 455,603 17.69 17.69 17.51 3,200 0 0.1
24/01/2024
17.60
 419,362 17.78 17.78 17.60 6,400 5,100 0.0
23/01/2024
17.78
 644,328 17.87 17.87 17.60 26,300 3,600 0.4
22/01/2024
17.78
 1,182,558 17.51 17.78 17.42 5,400 0 0.1
19/01/2024: Cổ tức tiền mặt tỉ lệ: 4%
19/01/2024
17.42
 1,139,015 17.87 17.87 17.42 10,200 2,500 0.2
18/01/2024
17.51
 782,530 17.69 17.77 17.42 1,100 0 0.0
17/01/2024
17.69
 1,472,565 17.42 17.77 17.42 49,600 0 1.0
16/01/2024
17.42
 1,166,345 17.60 17.60 17.16 1,600 300,000 -5.8
15/01/2024
17.25
 1,138,680 17.33 17.51 17.16 1,300 400 0.0
12/01/2024
17.33
 2,348,470 17.60 17.60 17.25 8,300 100 0.2
11/01/2024
17.60
 1,852,850 17.77 17.95 17.51 65,100 3,000 1.3
10/01/2024
17.86
 1,198,421 18.04 18.13 17.77 38,800 3,100 0.7
09/01/2024
18.04
 3,687,788 17.77 18.39 17.77 280,600 79,584 4.1
08/01/2024
17.69
 1,856,337 17.69 17.86 17.60 115,000 101,200 0.3
05/01/2024
17.69
 1,242,414 17.60 17.69 17.42 11,200 1,200 0.2
04/01/2024
17.51
 1,746,509 17.77 17.77 17.51 18,000 40,030 -0.4
03/01/2024
17.77
 1,187,043 17.60 17.77 17.33 9,400 14,000 -0.1
02/01/2024
17.42
 1,927,794 17.60 17.77 17.33 200 279,143 -5.5
29/12/2023
17.60
 1,155,400 17.60 17.77 17.51 100 19,200 -0.4
28/12/2023
17.60
 1,855,500 17.69 17.86 17.60 600 100,000 -2.0
27/12/2023
17.69
 1,979,900 17.95 18.13 17.69 110,100 4,900 2.1
26/12/2023
17.95
 2,825,500 17.60 18.04 15.84 254,000 0 5.1
25/12/2023
17.60
 1,518,500 17.33 17.77 17.33 0 428 -0.0
22/12/2023
17.33
 1,732,300 17.51 17.69 17.25 1,000 0 0.0
21/12/2023
17.51
 1,161,900 17.51 17.69 17.33 100 7,984 -0.2
20/12/2023
17.51
 1,313,700 17.77 17.86 17.42 40,600 51,300 -0.2
19/12/2023
17.77
 2,600,900 17.51 18.04 17.51 60,200 26,100 0.7
18/12/2023
17.51
 1,849,800 17.25 17.86 17.07 266,900 1,000 5.3
15/12/2023
17.25
 1,181,200 17.42 17.51 17.16 100 10 0.0
14/12/2023
17.42
 2,920,400 17.16 17.77 17.16 47,000 4,709 0.8
13/12/2023
17.16
 2,850,300 17.51 17.69 17.16 9,900 0 0.2
12/12/2023
17.51
 4,259,600 16.81 17.69 16.63 20,000 35,380 -0.3
11/12/2023
16.81
 807,000 16.72 16.89 16.54 100 110,896 -2.1
08/12/2023
16.72
 1,861,200 16.98 17.07 16.63 3,020 50,020 -0.9
07/12/2023
16.98
 2,819,500 17.07 17.25 16.54 179,200 136,976 0.8
06/12/2023
17.07
 2,980,100 16.45 17.07 16.54 4,300 112,910 -2.1
05/12/2023
16.45
 1,242,000 16.72 16.89 16.45 2,800 137,100 -2.5
04/12/2023
16.72
 2,477,300 16.01 16.98 16.01 600 56,430 -1.0
01/12/2023
16.01
 807,500 16.01 16.28 15.84 4,400 71,200 0
30/11/2023
16.01
 986,800 16.28 16.37 16.01 27,300 21,084 0.1
29/11/2023
16.28
 819,900 16.10 16.28 16.10 43,100 79,000 -0.7
28/11/2023
16.10
 1,103,200 15.84 16.10 15.57 43,500 108,000 -1.1
27/11/2023
15.84
 1,077,000 16.28 16.45 15.84 2,800 0 0.1
24/11/2023
16.28
 1,791,700 16.28 16.54 15.75 4,900 0 0.1
23/11/2023
16.28
 1,822,000 16.98 17.16 16.28 28,800 5,700 0.4
22/11/2023
16.98
 1,819,500 16.89 16.98 16.54 3,600 4,000 -0.0
21/11/2023
16.89
 1,106,000 16.72 16.89 16.54 0 4,000 -0.1
20/11/2023
16.72
 926,200 16.54 16.72 15.84 31,000 5,400 0.5
17/11/2023
16.54
 2,163,800 17.16 17.33 16.28 0 206,287 -3.9
16/11/2023
17.16
 1,623,500 16.89 17.33 16.72 600 107,458 -2.1
15/11/2023
16.89
 2,151,500 16.54 17.25 16.72 0 5,100 -0.1
14/11/2023
16.54
 1,505,400 16.54 16.81 16.28 4,500 3,900 0.0
13/11/2023
16.54
 1,530,300 16.37 16.81 16.01 100 3,500 -0.1
10/11/2023
16.37
 1,502,400 16.72 16.89 16.37 42,400 80,000 -0.7
09/11/2023
16.72
 2,353,800 16.81 17.25 16.72 11,900 28,665 -0.3
08/11/2023
16.81
 1,833,800 16.01 16.89 16.01 41,800 161,800 -2.2
07/11/2023
16.01
 1,404,700 16.28 16.54 15.93 20,400 31,484 0
06/11/2023
16.28
 987,300 16.19 16.45 15.93 500 0 0.0
03/11/2023
16.19
 926,100 16.45 16.54 16.10 9,300 1,500 0.1
02/11/2023
16.45
 2,680,700 15.57 16.45 15.57 198,200 29,496 3.1
01/11/2023
15.57
 1,074,700 15.66 15.66 14.96 140,300 27,300 2.0
31/10/2023
15.66
 1,837,300 15.84 15.84 14.25 354,500 0 6.3
30/10/2023
15.84
 1,229,700 16.01 16.01 15.49 542,000 35,848 9.1
27/10/2023
16.01
 1,218,600 15.31 16.01 15.31 233,400 30,055 0
26/10/2023
15.31
 3,591,500 16.54 16.63 15.13 173,300 1,700 3.0
25/10/2023
16.54
 1,415,200 16.63 17.07 16.45 30,000 39,900 -0.2
24/10/2023
16.63
 1,290,000 16.54 16.89 14.96 2,800 137,556 -2.6
23/10/2023
16.54
 1,191,500 17.07 17.25 16.54 100 0 0.0
20/10/2023
17.07
 2,071,000 16.37 17.25 16.01 3,100 14,600 -0.2
19/10/2023
16.37
 1,607,400 17.07 17.16 16.37 6,600 75,016 -1.3
18/10/2023
17.07
 3,915,600 16.54 17.42 16.19 186,600 0 3.6
17/10/2023
16.54
 3,482,900 18.21 18.57 16.54 106,400 14,396 1.7
16/10/2023
18.21
 2,838,300 19.01 19.18 18.21 6,500 215,776 -4.5
13/10/2023
19.01
 4,165,200 18.65 19.53 18.30 0 20,500 -0.4
12/10/2023
18.65
 3,214,500 18.65 18.92 18.30 77,600 68,944 0.2
11/10/2023
18.65
 2,510,600 18.57 18.92 18.30 71,500 0 1.5
10/10/2023
18.57
 3,795,600 18.04 18.92 18.04 300 131,500 -2.7
09/10/2023: Cổ tức tiền mặt tỉ lệ: 4%
09/10/2023
18.04
 2,342,000 17.95 18.57 17.77 1,100 300,200 -6.1
06/10/2023
17.95
 1,731,100 17.86 18.38 17.60 0 6,000 -0.1
05/10/2023
17.86
 3,906,100 18.38 19.07 17.78 1,000 421,400 -9.0
04/10/2023
18.38
 2,335,200 17.86 18.38 17.35 50,000 1,000 1.0
03/10/2023
17.86
 5,867,100 17.86 18.47 17.17 202,000 80,700 2.5
02/10/2023
17.86
 2,650,500 17.52 18.38 17.52 2,000 111,800 -2.3
29/09/2023
17.52
 1,954,300 17.09 17.78 17.09 6,000 0 0.1
28/09/2023
17.09
 1,933,500 17.52 17.60 16.91 48,700 602,428 -10.9
27/09/2023
17.52
 2,375,200 15.97 17.52 15.79 100,320 0 1.9
26/09/2023
15.97
 4,685,300 17.17 17.60 15.97 396,008 228,300 3.1
25/09/2023
17.17
 3,458,800 19.07 19.33 17.17 246,163 34,303 4.6
22/09/2023
19.07
 5,236,600 19.24 20.02 18.64 192,100 27,600 3.7
21/09/2023
19.24
 3,249,700 19.50 19.85 19.07 400 107,845 -2.4
20/09/2023
19.50
 5,965,500 18.30 19.93 18.30 144,100 40,530 2.3
19/09/2023
18.30
 2,408,500 17.78 18.30 17.60 168,500 125,943 0
18/09/2023
17.78
 2,263,300 17.78 18.47 17.69 50,900 22,240 0.6
15/09/2023
17.78
 1,612,100 17.69 17.95 17.43 700 1,640 0
14/09/2023
17.69
 3,028,800 18.30 18.38 17.52 2,800 377,932 -7.7
13/09/2023
18.30
 4,115,000 18.21 18.55 18.04 44,840 3,405 0.9

Chính sách bảo mật | Điều khoản sử dụng |