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)
15/04/2013
1.08
 6,100 1.12 1.12 1.08 3,500 0 0.0
12/04/2013
1.12
 2,500 1.11 1.12 1.11 200 0 0.0
11/04/2013
1.11
 14,400 1.09 1.12 1.11 0 0 0
10/04/2013
1.09
 18,100 1.11 1.12 1.09 1,100 0 0.0
09/04/2013
1.11
 29,500 1.13 1.13 1.11 0 0 0
08/04/2013
1.13
 9,700 1.13 1.13 1.11 500 0 0.0
05/04/2013
1.13
 25,100 1.15 1.15 1.12 0 0 0
04/04/2013
1.15
 4,400 1.13 1.15 1.12 800 0 0.0
03/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
03/04/2013
1.13
 21,400 1.16 1.18 1.12 0 0 0
02/04/2013
1.16
 41,200 1.18 1.18 1.16 0 0 0
01/04/2013
1.18
 31,800 1.18 1.18 1.16 0 0 0
29/03/2013
1.18
 36,000 1.16 1.18 1.14 0 0 0
28/03/2013
1.16
 26,100 1.18 1.19 1.16 0 0 0
27/03/2013
1.18
 72,100 1.16 1.19 1.16 0 0 0
26/03/2013
1.16
 54,000 1.18 1.19 1.15 0 0 0
25/03/2013
1.18
 79,100 1.22 1.22 1.16 0 0 0
22/03/2013
1.22
 281,800 1.19 1.27 1.18 43,900 2,000 0.4
21/03/2013
1.19
 64,600 1.16 1.19 1.16 46,600 0 0.4
20/03/2013
1.16
 63,800 1.15 1.16 1.15 53,100 0 0.5
19/03/2013
1.15
 76,400 1.11 1.18 1.14 50,000 0 0.4
18/03/2013
1.11
 65,300 1.16 1.16 1.11 40,000 0 0.4
15/03/2013
1.16
 101,800 1.16 1.19 1.11 80,000 0 0.7
14/03/2013
1.16
 7,400 1.14 1.19 1.15 50,000 0 0.4
13/03/2013
1.14
 126,000 1.09 1.16 1.09 101,300 3,000 0.8
12/03/2013
1.09
 83,500 1.10 1.10 1.09 68,800 0 0.6
11/03/2013
1.10
 152,000 1.05 1.10 1.05 0 0 0
08/03/2013
1.05
 115,700 1.02 1.05 1.02 0 0 0
07/03/2013
1.02
 0 1.02 1.02 1.02 0 0 0
06/03/2013
1.02
 11,400 0.97 1.02 1.01 0 0 0
05/03/2013
0.97
 19,900 1.01 1.01 0.97 59,400 0 0.5
04/03/2013
1.01
 19,500 1.02 1.02 0.97 0 0 0
01/03/2013
1.02
 27,900 1.02 1.03 1.02 0 0 0
28/02/2013
1.02
 62,700 1.01 1.03 1.01 0 0 0
27/02/2013
1.01
 21,100 0.97 1.01 0.97 0 0 0
26/02/2013
0.97
 31,600 1.03 1.03 0.96 0 0 0
25/02/2013
1.03
 12,000 1.02 1.03 1.01 0 0 0
22/02/2013
1.02
 45,600 1.03 1.03 0.93 0 0 0
21/02/2013
1.03
 61,000 1.07 1.07 1.01 0 0 0
20/02/2013
1.07
 52,900 1.03 1.07 1.03 0 0 0
19/02/2013
1.03
 175,500 1.01 1.05 1.01 0 0 0
18/02/2013
1.01
 71,000 1.00 1.02 0.98 0 0 0
08/02/2013
1.00
 53,300 1.00 1.00 0.97 0 0 0
07/02/2013
1.00
 6,900 1.00 1.00 0.98 900 0 0.0
06/02/2013
1.00
 42,100 0.98 1.00 0.98 100 0 0.0
05/02/2013
0.98
 46,500 0.96 0.98 0.96 200 0 0.0
04/02/2013
0.96
 25,400 0.98 0.98 0.96 0 0 0
01/02/2013
0.98
 29,800 0.98 0.98 0.97 4,500 0 0.0
31/01/2013
0.98
 29,500 0.98 0.98 0.97 4,900 0 0.0
30/01/2013
0.98
 74,500 1.00 1.00 0.97 300 0 0.0
29/01/2013
1.00
 23,500 1.00 1.00 0.96 1,200 0 0.0
28/01/2013
1.00
 94,600 0.98 1.02 0.96 15,000 0 0.1
25/01/2013
0.98
 65,800 0.97 0.98 0.96 2,500 0 0.0
24/01/2013
0.97
 20,500 0.94 0.97 0.94 1,000 0 0.0
23/01/2013
0.94
 48,800 0.96 0.96 0.94 24,600 0 0.2
22/01/2013
0.96
 98,800 0.97 0.97 0.94 0 0 0
21/01/2013
0.97
 38,600 0.97 1.00 0.96 0 0 0
18/01/2013
0.97
 91,100 1.00 1.01 0.97 4,800 0 0.0
17/01/2013
1.00
 78,300 1.02 1.03 1.00 67,200 0 0.5
16/01/2013
1.02
 355,600 0.93 1.02 0.93 63,000 3,000 0.4
15/01/2013
0.93
 30,700 0.92 0.93 0.92 600 0 0.0
14/01/2013
0.92
 87,700 0.91 0.92 0.91 0 0 0
11/01/2013
0.91
 87,800 0.89 0.92 0.91 0 0 0
10/01/2013
0.89
 64,900 0.91 0.91 0.88 0 0 0
09/01/2013
0.91
 86,300 0.93 0.96 0.91 2,100 0 0.0
08/01/2013
0.93
 29,200 0.94 0.94 0.91 0 0 0
07/01/2013
0.94
 90,700 0.93 0.96 0.91 400 0 0.0
04/01/2013
0.93
 25,800 0.92 0.93 0.87 0 0 0
03/01/2013
0.92
 37,300 0.94 0.96 0.91 4,400 0 0.0
02/01/2013
0.94
 32,500 0.92 0.96 0.91 400 0 0.0
28/12/2012
0.92
 26,200 0.91 0.92 0.89 73,500 0 0.5
27/12/2012
0.91
 34,100 0.89 0.91 0.88 400 0 0.0
26/12/2012
0.89
 16,500 0.88 0.89 0.88 4,600 0 0.0
25/12/2012
0.88
 25,800 0.88 0.88 0.88 0 0 0
24/12/2012
0.88
 24,100 0.88 0.88 0.88 0 0 0
21/12/2012
0.88
 29,900 0.88 0.88 0.87 100 0 0.0
20/12/2012
0.88
 44,700 0.88 0.89 0.88 700 0 0.0
19/12/2012
0.88
 23,200 0.89 0.91 0.88 0 0 0
18/12/2012
0.89
 23,600 0.89 0.89 0.87 107,600 0 0.7
17/12/2012
0.89
 11,200 0.91 0.91 0.88 3,100 0 0.0
14/12/2012
0.91
 1,700 0.89 0.91 0.91 0 0 0
13/12/2012
0.89
 67,300 0.91 0.91 0.88 1,500 0 0.0
12/12/2012
0.91
 39,100 0.87 0.91 0.87 800 0 0.0
11/12/2012
0.87
 23,100 0.91 0.91 0.87 0 0 0
10/12/2012
0.91
 36,800 0.87 0.91 0.87 700 0 0.0
07/12/2012
0.87
 21,400 0.88 0.88 0.87 3,500 0 0.0
06/12/2012
0.88
 27,900 0.85 0.88 0.85 2,300 0 0.0
05/12/2012
0.85
 29,700 0.88 0.89 0.85 14,000 0 0.1
04/12/2012
0.88
 25,300 0.85 0.88 0.84 6,400 0 0.0
03/12/2012
0.85
 28,000 0.84 0.85 0.83 19,500 0 0.1
30/11/2012
0.84
 17,300 0.85 0.85 0.84 10,000 0 0.1
29/11/2012
0.85
 39,100 0.83 0.88 0.84 1,900 0 0.0
28/11/2012
0.83
 61,500 0.78 0.83 0.79 21,300 0 0.1
27/11/2012
0.78
 11,500 0.78 0.79 0.78 0 0 0
26/11/2012
0.78
 12,700 0.80 0.80 0.78 3,200 0 0.0
23/11/2012
0.80
 16,400 0.79 0.80 0.79 6,400 0 0.0
22/11/2012
0.79
 2,800 0.78 0.79 0.78 0 0 0
21/11/2012
0.78
 3,400 0.79 0.80 0.78 0 0 0
20/11/2012
0.79
 100 0.80 0.80 0.79 0 0 0
19/11/2012
0.80
 25,700 0.78 0.80 0.79 0 0 0
16/11/2012
0.78
 17,000 0.78 0.78 0.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |