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)
01/07/2022
23.27
 4,634,675 23.35 23.88 21.38 31,000 12,000 0.6
30/06/2022
23.35
 3,058,962 23.50 24.18 23.35 0 37,401 -1.2
29/06/2022
23.50
 2,686,988 23.88 24.18 23.35 31,000 15,000 0.5
28/06/2022
23.88
 6,378,705 23.20 24.49 23.12 132,000 0 4.2
27/06/2022
23.20
 2,562,497 22.59 23.43 22.67 47,000 0 1.4
24/06/2022
22.59
 2,070,551 22.90 23.50 22.59 177,000 0 5.4
23/06/2022
22.90
 3,207,915 21.08 22.90 20.09 47,000 0 1.4
22/06/2022
21.08
 4,314,173 22.74 23.50 20.55 56,100 12,600 1.2
21/06/2022
22.74
 4,533,973 24.26 24.94 22.21 159,500 14,300 4.6
20/06/2022
24.26
 6,102,526 24.34 25.63 23.88 71,000 2,000 2.2
17/06/2022
24.34
 6,181,237 22.82 24.64 21.61 110,200 5,000 3.2
16/06/2022
22.82
 3,235,947 22.14 23.35 22.29 135,700 11,000 3.8
15/06/2022
22.14
 2,786,461 22.14 22.37 21.23 143,500 900 4.1
14/06/2022
22.14
 2,615,680 21.00 22.21 20.01 30,000 5,700 0.7
13/06/2022
21.00
 5,505,484 23.20 23.20 20.92 58,030 0 1.7
10/06/2022
23.20
 5,588,107 25.02 25.09 23.20 70,830 1,000 2.3
09/06/2022
25.02
 2,960,271 24.64 25.55 24.34 165,200 12,694 5.0
08/06/2022
24.64
 5,262,167 24.34 25.70 24.34 534,770 20,100 17.1
07/06/2022
24.34
 6,104,723 22.14 24.34 21.91 108,200 6,700 3.1
06/06/2022
22.14
 3,155,707 21.99 22.67 21.99 81,000 14,200 2.0
03/06/2022
21.99
 2,117,908 22.37 22.52 21.99 98,000 0 2.9
02/06/2022: Cổ tức tiền mặt tỉ lệ: 4%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
02/06/2022
22.37
 3,611,532 21.83 23.65 22.14 700 39,000 -1.1
01/06/2022
21.83
 3,290,845 20.86 21.83 20.51 0 3,100 -0.1
31/05/2022
20.86
 2,426,444 20.86 21.35 20.72 3,200 1,000 0.1
30/05/2022
20.86
 2,279,643 21.00 21.42 20.79 200 0 0.0
27/05/2022
21.00
 2,213,497 21.42 21.83 21.00 202,800 1,200 6.2
26/05/2022
21.42
 1,966,475 21.42 21.69 20.65 12,000 4,000 0.2
25/05/2022
21.42
 3,278,931 19.75 21.62 19.75 10,000 6,600 0.1
24/05/2022
19.75
 2,165,593 19.13 19.75 18.78 300 13,000 -0.4
23/05/2022
19.13
 2,246,858 18.92 19.96 18.71 0 1,000 -0.0
20/05/2022
18.92
 2,027,266 18.71 19.61 18.71 3,000 11,000 -0.2
19/05/2022
18.71
 1,841,136 19.06 19.06 17.95 0 0 0
18/05/2022
19.06
 2,229,134 18.78 19.82 19.06 10,000 0 0.3
17/05/2022
18.78
 1,540,966 17.12 18.78 16.84 21,600 0 0.5
16/05/2022
17.12
 2,239,959 17.47 18.78 15.73 8,600 1,300 0.2
13/05/2022
17.47
 3,859,989 19.41 19.82 17.47 171,400 2,700 4.5
12/05/2022
19.41
 3,470,597 21.55 21.55 19.41 4,600 9,100 -0.1
11/05/2022
21.55
 1,139,111 21.35 23.08 21.35 0 100 -0.0
10/05/2022
21.35
 3,015,811 20.17 21.35 18.71 33,500 24,204 0.2
09/05/2022
20.17
 3,366,786 22.39 22.87 20.17 2,000 15,000 -0.4
06/05/2022
22.39
 2,960,449 23.91 23.91 22.39 200 0 0.0
05/05/2022
23.91
 2,419,427 23.84 24.47 23.01 10,000 10,600 -0.0
04/05/2022
23.84
 2,830,793 23.84 24.60 23.70 0 3,100 -0.1
29/04/2022
23.84
 3,121,674 22.52 24.05 22.18 30,000 3,600 0.9
28/04/2022
22.52
 2,475,095 22.87 23.36 22.52 1,200 14,500 -0.4
27/04/2022
22.87
 1,752,229 22.32 23.29 20.79 0 1,500 -0.0
26/04/2022
22.32
 3,459,055 21.76 22.32 19.61 1,000 6,200 -0.2
25/04/2022
21.76
 3,857,126 24.12 24.19 21.76 10,500 100 0.3
22/04/2022
24.12
 8,145,200 26.75 27.31 24.12 50,800 43,500 0.4
21/04/2022
26.75
 3,219,900 26.34 27.31 25.37 500 21,600 -0.8
20/04/2022
26.34
 5,226,500 27.24 28.07 26.34 27,800 7,100 0.8
19/04/2022
27.24
 4,935,000 29.11 29.52 27.24 0 0 0
18/04/2022
29.11
 3,762,400 28.76 29.46 28.28 0 0 0
15/04/2022
28.76
 6,365,100 27.38 29.39 27.24 0 0 0
14/04/2022
27.38
 3,938,000 26.96 28.07 26.68 0 24,000 -0.9
13/04/2022
26.96
 2,668,640 25.71 26.96 23.22 0 2,600 -0.1
12/04/2022
25.71
 2,982,212 25.57 26.75 25.30 5,100 300 0.2
08/04/2022
25.57
 3,591,413 27.03 27.17 25.30 2,900 0 0.1
07/04/2022
27.03
 4,437,493 27.38 28.76 27.03 23,800 163,100 -5.7
06/04/2022
27.38
 2,987,926 26.54 27.38 26.48 0 33,100 -1.3
05/04/2022
26.54
 3,138,218 26.34 27.38 26.27 0 200 -0.0
04/04/2022
26.34
 3,521,129 26.96 27.79 26.34 3,500 10,000 -0.3
01/04/2022
26.96
 3,504,200 26.82 27.93 26.54 0 0 0
31/03/2022
26.82
 3,112,126 27.72 27.72 26.82 7,900 0 0.3
30/03/2022
27.72
 6,302,751 26.20 27.93 25.64 9,000 45,800 -1.4
29/03/2022
26.20
 3,892,367 26.48 27.17 25.99 13,000 6,000 0.3
28/03/2022
26.48
 7,184,480 24.88 26.54 24.53 0 3,200 -0.1
25/03/2022
24.88
 5,565,015 23.63 25.37 23.77 40,200 5,500 1.2
24/03/2022
23.63
 2,866,240 23.29 24.12 23.22 0 0 0
23/03/2022
23.29
 2,394,107 23.36 23.77 23.15 0 0 0
22/03/2022
23.36
 2,607,215 23.36 24.12 23.36 4,700 1,000 0.1
21/03/2022
23.36
 1,838,611 23.29 23.84 23.15 8,100 0 0.3
18/03/2022
23.29
 1,799,299 23.56 23.84 23.15 0 100 -0.0
17/03/2022
23.56
 2,088,085 23.56 24.19 23.56 100 0 0.0
16/03/2022
23.56
 2,549,253 22.87 23.84 22.87 0 0 0
15/03/2022
22.87
 1,700,956 22.87 23.15 22.52 2,300 0 0.1
14/03/2022
22.87
 1,959,662 23.43 23.77 22.66 2,100 4,600 -0.1
11/03/2022
23.43
 2,881,323 23.08 23.84 22.80 0 0 0
10/03/2022
23.08
 2,820,613 22.87 24.05 22.94 3,900 1,000 0.1
09/03/2022
22.87
 5,118,277 23.43 23.84 22.39 97,100 7,700 3.0
08/03/2022
23.43
 4,471,331 24.95 24.95 23.43 200 28,800 -1.0
07/03/2022
24.95
 3,656,075 24.74 25.64 24.05 0 45,000 -1.6
04/03/2022
24.74
 4,309,777 25.44 25.44 24.33 5,400 27,100 -0.8
03/03/2022
25.44
 6,879,594 23.63 25.92 23.29 24,400 242,712 -7.9
02/03/2022
23.63
 3,519,315 23.63 24.05 23.43 35,000 500,500 -15.9
01/03/2022
23.63
 3,373,155 24.26 24.88 23.63 0 505,700 -17.5
28/02/2022
24.26
 3,919,678 23.84 24.60 23.22 100 500,000 -17.2
25/02/2022
23.84
 4,765,944 23.56 24.74 23.56 3,200 554,900 -19.3
24/02/2022
23.56
 5,333,582 23.01 23.91 22.18 4,500 556,400 -18.7
23/02/2022
23.01
 3,491,553 22.32 23.22 22.32 3,000 800,900 -26.2
22/02/2022
22.32
 2,922,352 22.87 22.87 21.97 0 353,400 -11.5
21/02/2022
22.87
 2,767,527 22.87 23.15 22.73 0 599,800 -19.8
18/02/2022
22.87
 4,556,373 22.04 23.29 21.83 51,100 1,501,300 -47.7
17/02/2022
22.04
 1,506,192 21.97 22.39 21.69 1,600 500,400 -15.8
16/02/2022
21.97
 1,130,130 21.49 21.97 21.62 700 2,100 -0.0
15/02/2022
21.49
 1,048,179 21.35 21.90 21.35 600 1,400 -0.0
14/02/2022
21.35
 1,711,479 21.42 22.46 21.14 0 11,000 -0.3
11/02/2022
21.42
 780,547 21.62 21.69 21.21 105,000 593,000 -14.2
10/02/2022
21.62
 1,253,043 21.21 22.04 21.21 3,700 100 0.1
09/02/2022
21.21
 854,236 21.35 21.49 21.21 7,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |