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)
13/09/2021
19.16
 2,810,600 19.28 19.72 18.84 0 18,400 0
10/09/2021
19.28
 2,303,998 19.59 19.72 19.28 2,600 0 0.1
09/09/2021
19.59
 1,926,846 18.97 19.84 18.91 200 0 0.0
08/09/2021
18.97
 2,767,839 18.78 19.34 18.78 26,600 0 0.8
07/09/2021
18.78
 5,578,742 20.16 20.16 18.65 5,000 200 0.1
06/09/2021
20.16
 3,108,846 20.09 21.10 20.16 0 11,000 -0.4
01/09/2021
20.09
 2,621,000 19.78 20.22 19.47 100 6,200 -0.2
31/08/2021
19.78
 4,080,282 19.47 20.60 19.16 21,000 5,400 0.5
30/08/2021
19.47
 3,461,999 19.91 20.28 19.47 1,200 7,700 -0.2
27/08/2021
19.91
 3,375,900 19.53 20.35 19.16 14,200 20,100 -0.2
26/08/2021
19.53
 6,320,829 18.34 19.84 18.09 10,000 4,200 0.2
25/08/2021
18.34
 3,052,610 17.90 18.47 17.72 21,000 500 0.6
24/08/2021
17.90
 4,171,435 17.28 18.09 17.15 10,000 2,600 0.2
23/08/2021
17.28
 4,414,772 17.15 17.97 16.96 1,200 15,000 -0.4
20/08/2021
17.15
 7,702,500 18.78 19.09 16.90 1,100 20,100 -0.6
19/08/2021
18.78
 3,482,300 17.97 19.28 17.72 0 8,200 -0.2
18/08/2021
17.97
 4,638,241 17.72 18.40 17.22 5,300 9,600 -0.1
17/08/2021
17.72
 4,974,200 17.53 19.09 17.40 12,000 9,100 0.1
16/08/2021
17.53
 5,666,600 15.96 17.53 16.03 11,120 200 0.3
13/08/2021
15.96
 6,047,876 15.15 15.96 15.09 20,079 30,600 -0.3
12/08/2021
15.15
 3,693,100 14.46 15.34 14.46 1,501 5,992 -0.1
11/08/2021
14.46
 2,042,823 14.71 14.96 14.46 0 100 -0.0
10/08/2021
14.71
 2,904,428 14.71 15.09 14.59 0 1,000 -0.0
09/08/2021
14.71
 2,395,757 14.21 14.71 14.09 1,700 5,000 -0.1
06/08/2021
14.21
 2,642,700 14.65 14.65 14.21 500 0 0.0
05/08/2021
14.65
 3,414,900 14.02 14.77 13.96 1,100 1,000 0.0
04/08/2021
14.02
 1,912,300 14.15 14.27 13.96 0 1,400 -0.0
03/08/2021
14.15
 2,404,800 13.83 14.46 13.77 1,500 2,800 -0.0
02/08/2021
13.83
 3,452,900 13.27 14.15 13.27 0 4,700 -0.1
30/07/2021
13.27
 1,725,000 13.15 13.46 13.15 0 700 -0.0
29/07/2021
13.15
 1,150,800 13.02 13.27 12.96 0 3,833 -0.1
28/07/2021
13.02
 1,944,906 13.27 13.40 13.02 5,000 0 0.1
27/07/2021
13.27
 1,839,500 13.58 13.83 13.27 1,200 500 0.0
26/07/2021
13.58
 1,707,757 13.21 13.58 12.83 0 5,500 -0.1
23/07/2021
13.21
 2,439,909 13.33 13.77 13.02 200 6,700 -0.1
22/07/2021
13.33
 2,282,539 12.58 13.40 12.58 0 3,400 -0.1
21/07/2021
12.58
 1,340,100 12.83 13.15 12.52 0 1,500 -0.0
20/07/2021
12.83
 2,473,431 11.83 12.90 11.71 5,800 7,600 -0.0
19/07/2021
11.83
 1,607,689 12.65 12.65 11.83 500 0 0.0
16/07/2021
12.65
 1,375,520 12.27 12.65 12.27 200 0 0.0
15/07/2021
12.27
 1,182,239 11.89 12.33 11.83 200 0 0.0
14/07/2021
11.89
 1,223,837 12.08 12.39 11.83 5,300 0 0.1
13/07/2021
12.08
 1,282,729 11.89 12.39 11.89 1,000 0 0.0
12/07/2021
11.89
 2,774,521 12.58 12.65 11.39 23,200 500 0.4
09/07/2021
12.58
 2,049,283 12.90 13.40 12.58 500 0 0.0
08/07/2021
12.90
 1,574,994 12.83 13.33 12.83 400 100 0.0
07/07/2021
12.83
 2,174,651 12.83 13.27 12.14 16,200 300 0.3
06/07/2021
12.83
 3,047,895 14.21 14.52 12.83 3,000 0 0.1
05/07/2021
14.21
 2,344,400 14.84 15.02 14.21 3,200 7,000 -0.1
02/07/2021
14.84
 2,485,117 14.52 15.15 14.65 1,800 400 0.0
01/07/2021
14.52
 2,329,542 14.34 14.71 14.27 3,900 700 0.1
30/06/2021
14.34
 1,610,809 14.59 14.77 14.34 0 1,500 -0.0
29/06/2021
14.59
 1,525,541 15.02 15.21 14.59 1,600 2,300 -0.0
28/06/2021
15.02
 2,760,736 14.46 15.09 14.46 0 6,800 -0.2
25/06/2021
14.46
 1,475,226 14.65 14.96 14.40 7,000 0 0.2
24/06/2021
14.65
 2,044,933 14.52 15.15 14.52 400 0 0.0
23/06/2021
14.52
 6,464,197 15.15 15.34 14.15 8,800 200 0.2
22/06/2021
15.15
 3,266,414 15.65 15.96 15.02 800 300 0.0
21/06/2021
15.65
 2,475,411 16.28 16.46 15.65 5,700 200 0
18/06/2021
16.28
 3,788,142 16.03 16.78 15.96 0 170,100 -4.5
17/06/2021
16.03
 4,419,100 15.27 16.15 15.02 300 25,500 -0.6
16/06/2021
15.27
 3,626,851 15.52 15.90 15.02 14,800 20,400 -0.1
15/06/2021
15.52
 3,649,316 15.59 16.15 15.02 200 77,300 -2.0
14/06/2021
15.59
 4,718,425 15.02 15.90 14.77 2,000 65,900 -1.6
11/06/2021
15.02
 5,791,058 13.96 15.34 13.96 21,000 2,000 0.5
10/06/2021
13.96
 1,566,622 14.21 14.34 13.65 2,500 0 0.1
09/06/2021
14.21
 2,344,314 13.71 14.40 13.52 0 7,500 -0.2
08/06/2021
13.71
 2,045,033 14.77 15.21 13.46 600 300 0.0
07/06/2021
14.77
 3,260,715 14.27 15.40 14.34 0 5,000 -0.1
04/06/2021
14.27
 3,513,961 13.90 14.46 13.65 1,500 5,300 -0.1
03/06/2021
13.90
 1,713,854 14.21 14.34 13.83 0 7,000 -0.2
02/06/2021
14.21
 3,574,726 13.21 14.46 13.46 10,300 4,000 0.1
01/06/2021
13.21
 3,099,442 12.02 13.21 12.02 8,300 500 0.1
31/05/2021
12.02
 1,414,644 12.27 12.33 11.89 7,000 0 0.1
28/05/2021
12.27
 1,125,756 12.14 12.46 12.14 0 2,200 -0.0
27/05/2021
12.14
 1,461,398 12.46 12.52 12.14 0 3,600 -0.1
26/05/2021
12.46
 1,213,900 12.65 12.90 12.46 3,000 10,000 -0.1
25/05/2021
12.65
 1,114,600 12.71 13.02 12.65 1,000 9,500 -0.2
24/05/2021
12.71
 1,042,988 12.52 13.02 12.52 2,000 500 0.0
21/05/2021
12.52
 1,514,102 12.27 12.83 12.08 0 1,300 -0.0
20/05/2021
12.27
 1,016,970 12.27 12.58 12.14 9,900 21,308 -0.2
19/05/2021
12.27
 1,450,840 12.58 12.77 12.27 2,600 5,300 -0.1
18/05/2021
12.58
 996,092 12.65 13.02 12.58 10,000 2,000 0.2
17/05/2021
12.65
 1,208,399 13.02 13.15 12.65 1,900 700 0.0
14/05/2021
13.02
 1,150,483 13.08 13.27 13.02 0 1,000 -0.0
13/05/2021
13.08
 1,000,566 13.21 13.46 13.08 100 2,200 -0.0
12/05/2021
13.21
 1,352,689 12.71 13.40 12.77 300 0 0.0
11/05/2021
12.71
 1,110,471 12.65 13.08 12.58 0 2,000 -0.0
10/05/2021
12.65
 1,719,665 12.90 12.90 11.64 500 2,000 -0.0
07/05/2021
12.90
 1,161,668 13.15 13.33 12.83 0 100 -0.0
06/05/2021
13.15
 853,400 13.40 13.52 13.15 200 0 0.0
05/05/2021
13.40
 1,306,763 12.96 13.52 13.08 5,000 0 0.1
04/05/2021
12.96
 1,281,542 13.33 13.40 12.52 300 100 0.0
29/04/2021
13.33
 985,749 13.33 13.65 13.33 100 43 0.0
28/04/2021
13.33
 699,161 13.27 13.71 13.27 300 0 0.0
27/04/2021
13.27
 924,283 13.33 13.58 12.52 2,400 500 0.0
26/04/2021
13.33
 1,385,205 14.02 14.40 13.33 300 0 0.0
23/04/2021
14.02
 2,188,074 13.21 14.02 13.21 0 0 0
22/04/2021
13.21
 2,396,273 14.65 14.90 13.21 300 7,000 -0.2
20/04/2021
14.65
 2,007,900 14.65 15.15 14.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |