CTCP Đầu tư và Thương mại TNG (tng)

24.40
-0.10
(-0.41%)
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)
18/04/2023
13.98
 1,341,005 13.98 14.14 12.63 9,700 36,000 -0.5
17/04/2023
13.98
 901,747 13.90 14.22 13.90 137,300 0 2.4
14/04/2023
13.90
 1,704,070 14.38 14.54 13.90 20,200 0 0.4
13/04/2023
14.38
 2,570,156 14.38 14.78 14.30 0 1,100 -0.0
12/04/2023
14.38
 2,464,457 14.14 14.70 14.06 84,500 108 1.5
11/04/2023
14.14
 1,347,037 13.74 14.14 13.74 132,000 4,300 2.2
10/04/2023
13.74
 1,931,578 14.06 14.30 13.58 106,100 47,600 1.0
07/04/2023
14.06
 1,755,791 14.22 14.30 13.90 2,000 29,900 -0.5
06/04/2023
14.22
 2,928,205 14.38 14.78 14.22 1,700 40,010 -0.7
05/04/2023
14.38
 2,112,133 14.54 14.70 14.30 0 6,000 -0.1
04/04/2023
14.54
 2,566,632 14.30 14.54 14.22 546,700 17,600 9.6
03/04/2023
14.30
 2,639,135 13.66 14.46 13.74 113,700 78,300 0.6
31/03/2023
13.66
 1,358,250 13.74 13.82 13.58 5,000 0 0.1
30/03/2023
13.74
 893,120 13.66 13.98 13.66 8,100 3,900 0.1
29/03/2023
13.66
 1,035,449 13.82 14.06 13.66 1,600 0 0.0
28/03/2023
13.82
 1,377,806 13.90 14.14 13.74 176,300 38,500 2.4
27/03/2023
13.90
 1,366,632 13.74 13.90 13.74 22,000 5,200 0.3
24/03/2023
13.74
 1,252,512 13.74 13.90 13.66 7,800 200 0.1
23/03/2023
13.74
 1,239,214 13.58 13.74 13.42 55,100 0 0.9
22/03/2023
13.58
 1,105,765 13.82 13.98 13.58 0 0 0
21/03/2023
13.82
 1,645,627 13.34 13.82 13.34 108,000 0 1.8
20/03/2023
13.34
 3,316,631 14.22 14.22 13.34 51,700 5,000 0.8
17/03/2023
14.22
 1,420,786 14.38 14.70 14.22 0 0 0
16/03/2023
14.38
 1,523,704 14.78 14.78 14.22 19,200 31,400 -0.2
15/03/2023
14.78
 2,587,288 14.22 14.94 14.46 0 29,000 -0.5
14/03/2023
14.22
 3,316,667 14.70 15.02 14.14 280,000 22,600 4.7
13/03/2023
14.70
 2,355,669 14.62 15.02 14.38 770,900 4,500 14.2
10/03/2023
14.62
 3,712,178 14.38 14.86 14.14 112,000 7,540 1.9
09/03/2023
14.38
 2,777,255 14.62 14.78 14.30 59,000 140,588 -1.5
08/03/2023
14.62
 2,482,466 13.98 14.70 13.58 61,000 5,000 1.0
07/03/2023
13.98
 1,942,560 13.58 14.22 13.58 451,600 52,232 7.0
06/03/2023
13.58
 1,710,196 13.74 14.06 13.58 32,000 0 0.6
03/03/2023
13.74
 4,676,670 14.30 14.70 13.74 453,700 25,163 7.5
02/03/2023
14.30
 1,577,359 14.38 14.46 14.14 87,000 30,800 1.0
01/03/2023
14.38
 2,595,787 14.14 14.38 13.82 10,800 12,597 -0.0
28/02/2023
14.14
 1,737,374 13.50 14.14 13.42 530,600 79,100 7.8
27/02/2023
13.50
 3,635,898 14.70 14.70 13.42 100 32,200 -0.6
24/02/2023
14.70
 1,644,556 15.02 15.34 14.62 74,000 0 1.4
23/02/2023
15.02
 3,841,686 13.98 15.02 13.74 37,500 24,000 0.2
22/02/2023
13.98
 4,147,917 14.86 15.42 13.98 59,000 2,000 1.0
21/02/2023
14.86
 3,874,649 14.86 15.50 14.46 715,900 77,001 11.9
20/02/2023
14.86
 2,858,403 14.06 15.10 14.06 85,400 1,000 1.5
17/02/2023
14.06
 2,224,966 14.46 14.78 14.06 15,900 0 0.3
16/02/2023
14.46
 4,314,702 13.18 14.46 13.18 172,300 19,400 2.7
15/02/2023
13.18
 2,285,490 12.94 13.34 12.86 700 200 0.0
14/02/2023
12.94
 1,362,084 12.78 13.50 12.78 196,600 14,800 3.0
13/02/2023
12.78
 3,710,828 12.63 13.34 12.47 335,500 17,700 5.1
10/02/2023
12.63
 1,752,431 13.02 13.18 12.55 1,000 10,000 -0.1
09/02/2023
13.02
 5,007,755 12.15 13.02 12.15 1,000 10,000 -0.1
08/02/2023
12.15
 1,240,911 11.99 12.23 11.83 0 10,000 -0.1
07/02/2023
11.99
 1,445,490 11.91 12.23 11.83 213,800 10,900 3.1
06/02/2023
11.91
 1,083,099 11.99 12.07 11.59 60,800 10,200 0.8
03/02/2023
11.99
 1,605,174 12.23 12.47 11.83 1,700 26 0.0
02/02/2023
12.23
 1,777,353 12.63 12.70 11.99 184,400 100 2.8
01/02/2023
12.63
 4,286,774 12.70 13.18 12.63 29,200 0 0.5
31/01/2023
12.70
 1,847,775 12.39 12.70 12.15 34,100 100 0.5
30/01/2023
12.39
 2,134,242 12.55 12.70 12.39 34,800 17,932 0.3
27/01/2023
12.55
 1,902,941 12.63 13.02 12.55 133,000 0 2.1
19/01/2023
12.63
 3,323,420 12.15 12.86 12.07 123,300 11,800 1.8
18/01/2023
12.15
 1,610,249 11.67 12.31 11.75 0 2,100 -0.0
17/01/2023
11.67
 1,298,949 11.51 11.75 11.43 7,800 0 0.1
16/01/2023
11.51
 765,136 11.59 11.75 11.19 24,000 0 0.3
13/01/2023
11.59
 818,840 11.83 12.15 11.51 0 0 0
12/01/2023
11.83
 1,284,969 11.43 11.91 11.43 96,200 0 1.4
11/01/2023
11.43
 995,452 11.27 11.75 11.27 0 7,300 -0.1
10/01/2023
11.27
 617,829 11.35 11.51 11.11 166,400 0 2.4
09/01/2023: Cổ tức tiền mặt tỉ lệ: 4%
09/01/2023
11.35
 884,291 11.19 11.67 10.23 484,300 200 7.0
06/01/2023
11.19
 1,316,331 11.42 11.58 11.11 8,100 1,700 0.1
05/01/2023
11.42
 1,814,491 10.95 11.50 9.94 44,500 5,500 0.6
04/01/2023
10.95
 1,241,571 11.19 11.34 10.10 0 1,100 -0.0
03/01/2023
11.19
 932,255 10.33 11.19 10.33 200 200 -0
30/12/2022
10.33
 581,512 10.41 10.57 10.33 6,000 0 0.1
29/12/2022
10.41
 541,300 10.64 10.80 10.33 10,100 2,700 0.1
28/12/2022
10.64
 512,373 10.57 10.80 10.49 51,500 32 0.7
27/12/2022
10.57
 1,251,508 10.02 10.57 9.40 54,100 7,700 0.6
26/12/2022
10.02
 1,256,161 10.72 10.95 9.94 100 0 0.0
23/12/2022
10.72
 748,897 10.72 10.88 10.49 7,700 0 0.1
22/12/2022
10.72
 957,765 10.72 11.11 9.87 700 7,900 -0.1
21/12/2022
10.72
 1,814,095 11.11 11.50 10.41 0 0 0
20/12/2022
11.11
 2,444,046 11.65 11.81 11.03 33,800 0 0.5
19/12/2022
11.65
 2,577,936 11.73 12.20 11.65 1,000 100 0.0
16/12/2022
11.73
 1,821,545 11.58 11.89 10.72 3,000 500 0.0
15/12/2022
11.58
 2,188,852 11.81 11.96 11.50 6,500 140,000 -2.0
14/12/2022
11.81
 1,628,143 11.81 12.20 11.81 0 3,100 -0.0
13/12/2022
11.81
 2,603,528 11.65 11.96 11.26 373,800 0 5.7
12/12/2022
11.65
 2,842,750 12.20 12.74 11.65 0 300 -0.0
09/12/2022
12.20
 4,327,867 11.58 12.35 11.34 227,500 0 3.6
08/12/2022
11.58
 1,811,625 11.19 11.81 10.18 147,300 42,700 1.5
07/12/2022
11.19
 1,369,984 11.26 11.50 10.88 0 0 0
06/12/2022
11.26
 4,490,817 11.65 12.43 11.26 78,400 20,000 0.9
05/12/2022
11.65
 2,632,885 11.42 12.04 11.50 66,500 20,050 0.7
02/12/2022
11.42
 2,586,165 11.19 11.58 10.95 59,700 20,000 0.6
01/12/2022
11.19
 3,203,797 11.19 11.89 10.72 194,900 700 2.9
30/11/2022
11.19
 2,182,119 10.88 11.34 9.87 66,800 0 0.9
29/11/2022
10.88
 3,099,396 11.03 11.26 10.49 216,900 42,200 2.4
28/11/2022
11.03
 2,543,240 10.41 11.26 10.25 47,900 0 0.7
25/11/2022
10.41
 2,175,974 9.71 10.49 8.78 278,000 1,100 3.6
24/11/2022
9.71
 1,671,646 9.48 9.79 8.93 170,900 0 2.1
23/11/2022
9.48
 1,977,873 9.48 10.02 8.93 8,000 8,000 -0.0
22/11/2022
9.48
 2,864,230 9.63 10.10 8.86 376,600 0 4.7

Chính sách bảo mật | Điều khoản sử dụng |