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)
12/09/2023
18.21
 2,325,000 18.21 18.38 17.95 300 0 0.0
11/09/2023
18.21
 4,486,500 18.12 18.81 18.12 563,900 10,017 11.8
08/09/2023
18.12
 3,631,000 17.78 18.30 17.69 389,500 525 8.2
07/09/2023
17.78
 3,608,600 17.52 18.12 17.52 104,000 214,916 -2.3
06/09/2023
17.52
 2,099,200 17.43 17.60 17.26 800 100 0.0
05/09/2023
17.43
 2,340,100 17.43 17.69 15.71 2,200 471,014 -9.4
31/08/2023
17.43
 3,396,800 16.74 17.60 16.74 153,000 44,380 2.2
30/08/2023
16.74
 1,202,300 16.57 16.74 16.31 208,400 5,300 3.9
29/08/2023
16.57
 2,094,600 16.31 16.57 16.05 433,700 554,951 -2.2
28/08/2023
16.31
 808,000 16.40 16.48 16.05 700 133,008 -2.5
25/08/2023
16.40
 1,898,600 15.53 16.40 15.53 305,817 337,200 0
24/08/2023
15.53
 1,539,700 15.53 15.71 15.19 65,670 526,180 -8.2
23/08/2023
15.53
 727,400 15.45 15.79 15.36 64,030 145,049 -1.5
22/08/2023
15.45
 1,768,700 15.88 16.14 14.93 67,640 639,704 -10.2
21/08/2023
15.88
 1,423,000 16.22 16.22 14.67 281,280 360,800 -1.4
18/08/2023
16.22
 2,295,000 16.57 16.91 16.05 300,100 393,900 -1.9
17/08/2023
16.57
 2,988,900 16.91 17.09 16.31 2,530 796,400 -15.4
16/08/2023
16.91
 1,114,900 17.09 17.26 16.91 1,591 191,700 -3.8
15/08/2023
17.09
 1,744,200 17.26 17.43 17.09 102,200 976,600 -17.4
14/08/2023
17.26
 1,080,900 17.09 17.60 17.17 214,130 241,200 -0.6
11/08/2023
17.09
 1,416,000 17.26 17.52 16.74 111,595 331,500 -4.3
10/08/2023
17.26
 3,491,800 17.95 18.04 17.17 2,000 747,108 -15.1
09/08/2023
17.95
 1,151,700 18.12 19.42 17.86 0 199,452 -4.2
08/08/2023
18.12
 1,336,500 18.12 18.30 17.78 16,000 244,300 -4.8
07/08/2023
18.12
 2,567,500 18.38 18.64 17.95 162,024 1,080,409 -19.3
04/08/2023
18.38
 1,386,600 18.30 18.55 18.21 285,101 0 6.1
03/08/2023
18.30
 1,964,000 18.21 18.73 18.12 219,300 46,649 3.7
02/08/2023
18.21
 1,017,300 18.04 18.21 17.86 25,540 2,300 0.5
01/08/2023
18.04
 1,351,600 18.38 18.64 18.04 103,000 6,000 2.1
31/07/2023
18.38
 2,885,200 17.95 18.55 17.78 300,600 9,400 6.2
28/07/2023
17.95
 1,847,900 17.60 17.95 17.60 168,000 100 3.5
27/07/2023
17.60
 1,593,900 17.86 17.95 17.43 93,500 5,900 1.8
26/07/2023
17.86
 1,056,600 17.95 18.38 17.78 44,200 30 0.9
25/07/2023
17.95
 1,715,500 17.86 18.47 17.78 477,800 6,950 9.9
24/07/2023
17.86
 1,459,000 17.78 18.12 17.78 8,100 4,400 0.1
21/07/2023
17.78
 1,226,400 17.86 18.12 17.69 0 0 0
20/07/2023
17.86
 891,500 17.86 17.95 17.69 153,700 5,900 3.1
19/07/2023
17.86
 3,113,400 17.69 18.30 17.52 1,040,600 2,000 21.5
18/07/2023
17.69
 1,203,100 17.86 17.95 17.69 453,200 5,900 9.2
17/07/2023
17.86
 3,853,000 17.17 18.04 17.17 1,324,600 23,300 26.6
14/07/2023
17.17
 1,527,800 17.26 17.43 17.09 7,000 0 0.1
13/07/2023
17.26
 1,407,000 17.09 17.35 17.09 100 116 -0.0
12/07/2023
17.09
 1,489,200 17.17 17.26 17.00 30 30,000 -0.6
11/07/2023
17.17
 2,029,000 17.26 17.52 17.09 205,200 1,630 4.1
10/07/2023
17.26
 1,663,200 17.35 17.52 17.09 0 0 0
07/07/2023
17.35
 2,156,800 17.00 17.69 17.00 67,000 5,050 1.2
06/07/2023
17.00
 2,085,200 16.83 17.00 16.48 135,300 18,300 2.3
05/07/2023
16.83
 2,397,798 16.66 17.17 16.48 55,920 1,800 1.1
04/07/2023
16.66
 1,308,908 16.57 16.83 16.40 56,100 230,000 -3.4
03/07/2023
16.57
 707,393 16.31 16.66 16.22 42,000 18,800 0.4
30/06/2023
16.31
 617,493 16.40 16.48 16.22 0 0 0
29/06/2023
16.40
 1,344,299 16.91 16.91 16.40 89,600 32,800 1.1
28/06/2023
16.91
 1,354,527 16.83 17.26 16.66 114,500 800 2.2
27/06/2023
16.83
 1,662,602 16.40 17.00 16.31 616,600 13,020 11.8
26/06/2023
16.40
 1,126,659 16.40 16.48 16.05 205,600 0 3.9
23/06/2023
16.40
 1,228,576 16.48 16.66 16.31 175,400 4,200 3.3
22/06/2023
16.48
 1,141,764 16.05 16.66 16.05 308,300 2,400 5.8
21/06/2023
16.05
 1,086,336 15.88 16.14 15.97 157,100 200 2.9
20/06/2023
15.88
 930,355 15.71 15.97 15.62 0 0 0
19/06/2023
15.71
 1,150,233 15.88 16.14 15.62 20 0 0.0
16/06/2023
15.88
 1,548,504 16.05 16.40 15.88 206,330 0 3.9
15/06/2023
16.05
 1,078,229 16.05 16.31 15.88 310,200 16,640 5.5
14/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
14/06/2023
16.05
 1,176,622 15.90 17.00 16.05 239,165 2,316 4.5
13/06/2023
15.90
 1,684,947 16.22 16.46 15.90 0 0 0
12/06/2023
16.22
 1,456,500 15.74 16.22 15.82 208,200 16,700 3.8
09/06/2023
15.74
 488,424 15.82 15.98 14.78 261,000 0 5.1
08/06/2023
15.82
 2,548,362 16.30 16.46 15.82 23,500 15,700 0.2
07/06/2023
16.30
 2,533,968 16.30 16.54 16.22 150,100 0 3.1
06/06/2023
16.30
 2,063,318 16.38 16.70 16.22 9,400 57,600 -1.0
05/06/2023
16.38
 3,814,231 15.90 16.54 15.98 3,400 6,100 -0.1
02/06/2023
15.90
 2,186,513 15.90 16.38 15.74 0 0 0
01/06/2023
15.90
 1,826,997 16.06 16.22 15.82 0 7,200 -0.1
31/05/2023
16.06
 3,802,016 15.74 16.46 15.82 8,200 200 0.2
30/05/2023
15.74
 2,559,707 15.66 16.14 15.66 0 46,548 -0.9
29/05/2023
15.66
 2,011,852 15.42 15.74 15.42 6,200 0 0.1
26/05/2023
15.42
 1,293,574 15.42 15.66 15.42 0 7,500 -0.1
25/05/2023
15.42
 1,335,901 15.58 15.66 15.34 11,300 30,300 -0.4
24/05/2023
15.58
 3,066,601 15.66 16.30 15.58 4,900 0 0.1
23/05/2023
15.66
 1,411,264 15.50 15.66 15.34 5,200 52,000 -0.9
22/05/2023
15.50
 1,340,161 15.34 15.74 15.18 18,600 14,700 0.1
19/05/2023
15.34
 1,493,388 15.18 15.58 15.18 90,300 0 1.7
18/05/2023
15.18
 1,057,621 15.18 15.42 15.10 171,700 8,700 3.1
17/05/2023
15.18
 1,417,012 15.58 15.74 15.18 205,400 502 4.0
16/05/2023
15.58
 1,122,526 15.82 15.82 15.58 162,400 53,900 2.1
15/05/2023
15.82
 2,329,800 15.58 16.22 15.50 305,300 5,500 5.9
12/05/2023
15.58
 1,952,700 15.50 15.82 15.26 257,327 1,000 5.0
11/05/2023
15.50
 2,682,000 15.42 16.14 15.50 659,400 47,620 12.1
10/05/2023
15.42
 710,014 15.58 15.74 15.42 198,800 3,030 3.8
09/05/2023
15.58
 1,287,166 15.34 15.74 15.34 3,118 10 0.1
08/05/2023
15.34
 1,930,840 15.18 15.66 15.02 27,900 172,600 -2.8
05/05/2023
15.18
 2,311,042 15.66 15.74 14.38 100 0 0.0
04/05/2023
15.66
 3,240,062 15.74 16.46 15.58 500 24 0.0
28/04/2023
15.74
 2,610,741 15.66 15.90 15.42 69,000 0 1.4
27/04/2023
15.66
 2,471,800 15.82 16.14 15.42 2,900 7,510 -0.1
26/04/2023
15.82
 3,785,169 14.94 15.82 14.86 0 12,600 -0.2
25/04/2023
14.94
 4,180,983 14.30 15.42 14.22 41,000 9,220 0.6
24/04/2023
14.30
 2,284,939 14.54 14.86 14.22 40,600 10,071 0.6
21/04/2023
14.54
 2,203,814 14.78 14.94 14.38 1,400 20 0.0
20/04/2023
14.78
 5,875,842 13.98 14.94 13.98 4,000 7,030 -0.1
19/04/2023
13.98
 1,143,091 13.98 14.22 13.90 10,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |