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
(2024-10-22) 		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)
22/11/2022
9.48
 2,864,230 9.63 10.10 8.86 376,600 0 4.7
21/11/2022
9.63
 1,686,238 9.48 9.94 8.55 87,400 0 1.1
18/11/2022
9.48
 3,065,299 8.93 9.79 8.08 159,700 2,005 1.9
17/11/2022
8.93
 3,038,772 8.16 8.93 8.16 300 17,012 -0.2
16/11/2022
8.16
 3,561,158 7.46 8.16 6.76 40,250 0 0.4
15/11/2022
7.46
 2,639,987 8.23 8.31 7.46 63,800 61,400 0.0
14/11/2022
8.23
 3,040,631 9.01 9.17 8.16 439,300 1,000 4.8
11/11/2022
9.01
 3,016,803 9.79 10.49 8.86 36,030 500 0.4
10/11/2022
9.79
 2,538,800 10.80 10.88 9.79 0 0 0
09/11/2022
10.80
 1,206,923 11.03 11.42 9.94 0 0 0
08/11/2022
11.03
 1,059,682 10.72 11.65 9.79 31,400 0 0.4
07/11/2022
10.72
 2,815,618 11.89 12.04 10.72 6,000 0 0.1
04/11/2022
11.89
 2,494,598 12.66 12.66 11.73 72,000 0 1.1
03/11/2022
12.66
 1,717,378 12.66 12.97 12.43 99,300 13,000 1.4
02/11/2022
12.66
 1,476,258 12.82 13.13 12.59 81,000 28,000 0.9
01/11/2022
12.82
 2,434,224 12.27 13.13 12.43 1,000 17,100 -0.3
31/10/2022
12.27
 1,404,608 12.20 12.51 11.73 13,500 23,600 -0.2
28/10/2022
12.20
 1,918,861 12.59 12.82 12.04 0 3,500 -0.1
27/10/2022
12.59
 2,120,323 11.65 12.59 10.49 6,400 3,000 0.1
26/10/2022
11.65
 1,395,401 12.20 12.59 11.03 0 0 0
25/10/2022
12.20
 2,045,083 11.89 12.66 11.81 33,000 29,800 0.0
24/10/2022
11.89
 2,006,042 12.20 12.82 11.73 1,000 27,000 -0.4
21/10/2022
12.20
 2,675,535 13.28 13.44 12.12 100 1,000 -0.0
20/10/2022
13.28
 2,528,436 12.90 13.75 12.90 54,600 8,012 0.8
19/10/2022
12.90
 1,318,803 13.13 13.36 12.66 30,000 400 0.5
18/10/2022
13.13
 2,120,307 12.74 13.52 12.82 0 2,000 -0.0
17/10/2022
12.74
 1,186,988 12.74 12.90 12.35 0 0 0
14/10/2022
12.74
 1,588,886 12.43 13.05 12.43 100 3,000 -0.0
13/10/2022
12.43
 1,003,695 12.51 12.66 12.12 0 0 0
12/10/2022
12.51
 1,558,093 11.89 12.82 10.72 30 84,400 -1.3
11/10/2022: Cổ tức tiền mặt tỉ lệ: 4%
11/10/2022
11.89
 1,843,479 12.59 12.82 11.34 75,803 0 1.2
10/10/2022
12.59
 2,085,304 11.45 12.59 10.39 10,600 0 0.2
07/10/2022
11.45
 2,674,672 12.28 12.36 11.14 84,100 0 1.3
06/10/2022
12.28
 1,277,118 13.27 13.72 12.21 2,500 0 0.0
05/10/2022
13.27
 1,916,069 12.13 13.34 11.37 0 1,000 -0.0
04/10/2022
12.13
 2,173,327 13.27 13.72 12.13 21,200 30,377 -0.2
03/10/2022
13.27
 1,983,068 14.71 14.71 13.27 6,100 40,000 -0.6
30/09/2022
14.71
 2,719,734 15.16 15.16 13.72 17,000 0 0.3
29/09/2022
15.16
 1,200,377 16.38 16.91 15.16 16,300 0 0.3
28/09/2022
16.38
 1,497,116 16.60 16.91 16.38 1,400 4,600 -0.1
27/09/2022
16.60
 1,034,455 16.45 17.06 16.53 0 0 0
26/09/2022
16.45
 1,597,673 17.59 17.59 16.38 500 0 0.0
23/09/2022
17.59
 907,716 17.89 18.04 17.59 6,900 0 0.2
22/09/2022
17.89
 978,397 17.36 17.89 17.06 200 600 -0.0
21/09/2022
17.36
 647,431 17.51 17.74 17.21 1,000 0 0.0
20/09/2022
17.51
 1,463,907 16.91 17.59 16.68 600 0 0.0
19/09/2022
16.91
 2,027,083 18.27 18.50 16.68 1,008 5,008 -0.1
16/09/2022
18.27
 1,627,352 18.88 19.11 18.04 1,500 6,000 -0.1
15/09/2022
18.88
 869,356 18.88 19.18 18.80 0 2,504 -0.1
14/09/2022
18.88
 1,404,480 19.11 19.11 18.42 1,000 0 0.0
13/09/2022
19.11
 1,152,898 19.11 19.33 18.95 52,000 27 1.3
12/09/2022
19.11
 993,804 19.33 19.64 19.03 0 206 -0.0
09/09/2022
19.33
 1,940,427 18.95 19.33 17.36 2,500 0 0.1
08/09/2022
18.95
 1,894,596 19.41 19.86 18.95 1,500 0 0.0
07/09/2022
19.41
 2,394,842 20.32 20.47 19.41 51,100 100 1.3
06/09/2022
20.32
 1,572,270 20.55 20.77 20.32 61,200 480 1.6
05/09/2022
20.55
 1,913,609 20.39 21.08 20.47 0 90,100 -2.5
31/08/2022
20.39
 1,583,635 20.01 20.47 19.94 0 0 0
30/08/2022
20.01
 1,791,695 19.94 20.55 19.86 0 0 0
29/08/2022
19.94
 2,860,300 20.47 20.47 19.56 1,500 7,100 -0.1
26/08/2022
20.47
 1,599,832 21.00 21.23 20.47 2,500 0 0.1
25/08/2022
21.00
 2,849,392 21.08 21.61 21.00 90,100 50,000 1.1
24/08/2022
21.08
 1,711,704 21.23 21.23 20.85 46,100 0 1.3
23/08/2022
21.23
 1,655,230 20.32 21.23 20.09 0 7,160 -0.2
22/08/2022
20.32
 2,044,676 20.55 20.55 20.09 71,700 400 1.9
19/08/2022
20.55
 2,861,967 20.92 21.30 20.32 1,000 116,000 -3.1
18/08/2022
20.92
 2,274,559 21.46 21.46 20.92 0 150,000 -4.2
17/08/2022
21.46
 1,928,372 21.76 22.06 21.38 38,300 200 1.1
16/08/2022
21.76
 3,716,392 21.15 21.83 21.15 24,108 148,900 -3.5
15/08/2022
21.15
 2,017,824 21.08 21.38 21.00 1,000 0 0.0
12/08/2022
21.08
 2,012,813 20.92 21.23 20.85 85,500 0 2.4
11/08/2022
20.92
 3,282,521 21.30 21.76 20.70 88,939 103,300 -0.4
10/08/2022
21.30
 1,606,811 21.53 21.61 21.30 82,100 0 2.3
09/08/2022
21.53
 2,398,866 21.91 22.14 21.46 3,300 6,088 -0.1
08/08/2022
21.91
 4,243,115 21.08 21.91 20.92 29 3,920 -0.1
05/08/2022
21.08
 1,581,502 21.08 21.23 20.85 116,500 6,200 3.1
04/08/2022
21.08
 1,916,189 21.38 21.76 21.00 40,000 9,000 0.9
03/08/2022
21.38
 2,701,450 21.23 21.46 21.00 160,029 10,000 4.2
02/08/2022
21.23
 2,613,415 21.00 21.46 20.85 262,500 10,000 7.1
01/08/2022
21.00
 1,775,906 20.70 21.15 20.62 109,500 0 3.0
29/07/2022
20.70
 3,610,158 20.62 21.30 20.70 64,000 24,000 1.1
28/07/2022
20.62
 1,873,380 19.79 20.62 19.94 10,000 5,000 0.1
27/07/2022
19.79
 967,632 19.56 19.94 19.33 800 10,000 -0.2
26/07/2022
19.56
 1,461,064 20.01 20.32 19.56 500 10,000 -0.2
25/07/2022
20.01
 1,641,339 20.55 20.55 20.01 0 10,000 -0.3
22/07/2022
20.55
 1,512,038 20.62 20.85 20.47 46,000 10,000 1.0
21/07/2022
20.62
 1,823,090 20.92 21.15 20.47 0 10,000 -0.3
20/07/2022
20.92
 2,889,531 20.24 21.15 20.32 66,400 0 1.8
19/07/2022
20.24
 1,312,594 20.17 20.47 20.01 33,000 0 0.9
18/07/2022
20.17
 1,253,594 20.32 20.62 19.94 29,200 75,000 -1.2
15/07/2022
20.32
 1,735,106 20.17 21.00 20.17 0 10,000 -0.3
14/07/2022
20.17
 1,390,325 19.79 20.32 19.56 0 0 0
13/07/2022
19.79
 1,451,985 19.79 20.39 19.33 35,000 267,300 -6.1
12/07/2022
19.79
 1,580,454 19.41 20.01 19.33 0 6,000 -0.2
11/07/2022
19.41
 2,281,150 20.32 20.32 18.95 0 14,100 -0.4
08/07/2022
20.32
 1,554,458 19.71 20.77 19.86 200 0 0.0
07/07/2022
19.71
 2,094,288 19.03 19.71 19.03 93,000 5,200 2.3
06/07/2022
19.03
 4,064,255 20.85 21.53 19.03 2,700 42,000 -1.1
05/07/2022
20.85
 5,693,892 22.44 22.59 20.47 4,000 18,700 -0.4
04/07/2022
22.44
 1,964,168 23.27 23.88 22.37 0 22,300 -0.7

Chính sách bảo mật | Điều khoản sử dụng |