CTCP Đầu tư và Thương mại TNG (tng)

25
-0.50
(-1.96%)
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
(2024-10-15) 		1.58 6.65% 40,662,500 767,152 19.7
23.72
25.90
25.30
2 tháng
(2024-09-16) 		0.50 2% 82,270,300 -1,427,375 -34.7
23.72
25.99
25.30
3 tháng
(2024-08-16) 		-2.36 -8.53% 128,297,400 -3,660,351 -95.6
23.72
27.86
25.30
6 tháng
(2024-05-20) 		1.68 7.13% 340,311,400 -3,905,884 -105.0
22.27
27.86
25.30
12 tháng
(2023-11-20) 		8.58 51.33% 585,176,500 -2,090,022 -64.5
15.84
27.86
25.30
24 tháng
(2022-11-25) 		14.89 143.04% 1,102,595,382 10,713,942 159.4
10.02
27.86
25.30
36 tháng
(2021-11-30) 		4.68 22.69% 1,737,573,822 8,176,472 30.2
7.46
29.11
25.30
60 tháng
(2019-12-11) 		17.96 244.70% 2,685,192,136 -8,750,263 -258.8
4.24
29.11
25.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
8.83
 376,938 8.83 9.03 8.78 8,600 100 0.2
04/09/2019
8.83
 615,716 8.93 8.98 8.73 1,000 10,000 -0.2
03/09/2019
8.93
 652,763 9.03 9.17 8.93 0 6,000 -0.1
30/08/2019
9.03
 552,280 9.08 9.22 8.98 100 20,000 -0.4
29/08/2019
9.08
 735,835 9.03 9.17 8.93 15,000 0 0.3
28/08/2019
9.03
 675,650 9.22 9.27 9.03 1,000 5,300 -0.1
27/08/2019
9.22
 757,600 9.22 9.42 9.13 0 714 -0.0
26/08/2019
9.22
 1,118,020 9.32 9.57 9.17 0 410,000 -7.6
23/08/2019
9.32
 1,152,919 9.42 9.52 9.27 8,900 560,900 -10.4
22/08/2019
9.42
 1,993,120 8.98 9.52 8.98 50,000 11,000 0.7
21/08/2019
8.98
 794,829 8.93 9.08 8.83 32,100 118,020 -1.5
20/08/2019
8.93
 840,832 8.98 9.08 8.83 33,900 36,000 -0.0
19/08/2019
8.98
 528,727 9.03 9.13 8.93 5,000 10,500 -0.1
16/08/2019
9.03
 768,024 9.08 9.22 9.03 16,600 0 0.3
15/08/2019
9.08
 1,074,591 9.03 9.08 8.68 15,700 0 0.3
14/08/2019
9.03
 1,488,578 8.68 9.22 8.78 300 1,800 -0.0
13/08/2019
8.68
 975,865 8.88 8.93 8.68 0 14,280 -0.2
12/08/2019
8.88
 1,412,973 9.17 9.32 8.73 41,600 220,140 -3.2
09/08/2019
9.17
 976,614 9.27 9.52 9.13 0 213,500 -3.9
08/08/2019
9.27
 797,385 9.08 9.32 9.03 5,300 2,000 0.1
07/08/2019
9.08
 1,177,331 9.42 9.47 9.03 1,700 0 0.0
06/08/2019
9.42
 641,130 9.62 9.62 9.22 5,600 4,800 0.0
05/08/2019
9.62
 852,906 9.77 9.87 9.57 7,400 600 0.1
02/08/2019
9.77
 1,529,051 9.22 9.87 9.13 3,100 137,800 -2.6
01/08/2019
9.22
 492,960 9.17 9.42 9.17 6,700 54,600 -0.9
31/07/2019
9.17
 769,161 9.37 9.52 9.13 37,500 54,000 -0.3
30/07/2019
9.37
 2,181,633 10.07 10.12 9.32 89,000 247,000 -3.1
29/07/2019
10.07
 585,368 10.22 10.22 10.02 32,000 50,000 -0.4
26/07/2019
10.22
 441,277 10.22 10.32 10.12 30,000 40,000 -0.2
25/07/2019
10.22
 675,679 10.17 10.36 10.12 9,300 1,000 0.2
24/07/2019
10.17
 1,124,408 10.32 10.41 10.17 0 6,800 -0.1
23/07/2019
10.32
 906,262 10.46 10.56 10.32 30,000 4,000 0.5
22/07/2019
10.46
 919,339 10.71 10.81 10.41 19,200 12,400 0.1
19/07/2019
10.71
 1,728,634 10.46 10.76 10.32 84,300 129,500 -0.9
18/07/2019
10.46
 780,039 10.51 10.61 10.41 42,200 167,200 -2.6
17/07/2019
10.51
 1,332,374 10.56 10.71 10.46 53,200 70,000 -0.3
16/07/2019
10.56
 1,019,599 10.66 10.91 10.46 62,300 500 1.4
15/07/2019
10.66
 872,295 10.36 10.66 10.36 9,000 0 0.2
12/07/2019
10.36
 1,453,416 10.56 10.66 10.36 27,900 0 0.6
11/07/2019
10.56
 1,138,849 10.76 10.91 10.56 122,500 204,200 -1.8
10/07/2019
10.76
 602,441 10.71 10.91 10.71 70,000 900 1.5
09/07/2019
10.71
 634,140 10.61 10.91 10.56 23,100 0 0.5
08/07/2019
10.61
 1,696,050 10.86 10.91 10.56 35,300 2,700 0.7
05/07/2019
10.86
 1,284,849 10.81 11.16 10.71 43,700 22,000 0.5
04/07/2019
10.81
 939,263 10.91 11.16 10.71 10,900 14,500 -0.1
03/07/2019
10.91
 1,535,290 10.71 11.01 10.61 18,300 500 0.4
02/07/2019
10.71
 1,689,731 10.66 10.96 10.56 6,200 346,500 -7.4
01/07/2019
10.66
 1,654,594 10.71 11.06 10.61 0 0 0
28/06/2019
10.71
 2,116,291 9.97 10.71 9.87 75,900 1,600 1.6
27/06/2019
9.97
 1,455,645 10.27 10.32 9.92 82,400 0 1.7
26/06/2019
10.27
 2,232,352 9.77 10.41 9.92 18,200 500 0.4
25/06/2019
9.77
 2,481,917 9.67 10.07 9.67 2,616 500 0.0
24/06/2019
9.67
 779,173 9.37 9.67 9.32 0 500 -0.0
21/06/2019
9.37
 438,140 9.42 9.52 9.37 1,600 0 0.0
20/06/2019
9.42
 832,962 9.32 9.52 9.32 7,800 200,500 -3.7
19/06/2019
9.32
 591,307 9.27 9.52 9.32 3,500 47,800 -0.8
18/06/2019
9.27
 812,510 9.13 9.27 8.93 500 72,500 -1.3
17/06/2019
9.13
 623,770 9.22 9.37 9.13 600 0 0.0
14/06/2019
9.22
 482,031 9.42 9.52 9.22 0 0 0
13/06/2019: Cổ tức tiền mặt tỉ lệ: 1%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
13/06/2019
9.42
 872,510 9.21 9.67 9.37 56,900 0 1.1
12/06/2019
9.22
 1,240,045 9.34 9.42 9.17 94,100 58,560 0.8
11/06/2019
9.34
 573,430 9.42 9.46 9.34 1,700 0 0.0
10/06/2019
9.42
 615,802 9.42 9.59 9.38 64,500 0 1.5
07/06/2019
9.42
 821,120 9.22 9.46 9.26 21,500 1,000 0.5
06/06/2019
9.22
 847,075 9.30 9.30 8.97 0 50,000 -1.1
05/06/2019
9.30
 689,348 9.30 9.50 9.30 11,400 500 0.3
04/06/2019
9.30
 546,759 9.13 9.34 9.17 48,200 95,700 -1.1
03/06/2019
9.13
 1,445,639 9.22 9.46 8.97 84,600 500 1.9
31/05/2019
9.22
 2,383,710 9.83 9.87 9.22 19,100 12,700 0.2
30/05/2019
9.83
 861,289 9.96 10.04 9.83 28,100 0 0.7
29/05/2019
9.96
 898,741 10.00 10.08 9.87 15,100 1,200 0.3
28/05/2019
10.00
 1,831,973 9.63 10.04 9.55 0 2,000 -0.0
27/05/2019
9.63
 740,802 9.63 9.63 9.46 0 0 0
24/05/2019
9.63
 2,819,079 9.46 9.79 9.46 1,000 1,000 0
23/05/2019
9.46
 892,578 9.17 9.46 9.17 0 500 0
22/05/2019
9.17
 1,111,957 9.34 9.42 9.13 0 6,400 0
21/05/2019
9.34
 950,200 9.38 9.59 9.34 0 1,500 -0.0
20/05/2019
9.38
 1,710,922 9.05 9.46 9.05 0 1,500 -0.0
17/05/2019
9.05
 727,305 9.09 9.17 9.01 0 20,000 -0.4
16/05/2019
9.09
 663,030 9.13 9.26 9.05 100 14,000 -0.3
15/05/2019
9.13
 944,372 9.22 9.30 9.05 0 100,000 -2.2
14/05/2019
9.22
 1,173,583 8.89 9.22 8.72 1,500 110,500 -2.4
13/05/2019
8.89
 558,090 8.89 9.01 8.85 0 30,000 -0.7
10/05/2019
8.89
 947,611 8.64 9.01 8.56 2,000 155,900 -3.3
09/05/2019
8.64
 886,163 8.56 8.80 8.56 65,000 31,000 0.7
08/05/2019
8.56
 293,721 8.56 8.56 8.43 0 0 0
07/05/2019
8.56
 346,200 8.64 8.72 8.52 0 0 0
06/05/2019
8.64
 1,268,730 8.43 8.76 8.19 15,000 5,500 0.2
03/05/2019
8.43
 424,581 8.48 8.56 8.35 200 0 0.0
02/05/2019
8.48
 495,572 8.64 8.72 8.48 0 1,000 -0.0
26/04/2019
8.64
 403,981 8.60 8.68 8.52 0 0 0
25/04/2019
8.60
 499,508 8.68 8.72 8.56 6,500 0 0.1
24/04/2019
8.68
 405,714 8.52 8.76 8.60 8,400 0 0.2
23/04/2019
8.52
 675,673 8.39 8.64 8.35 0 500 -0.0
22/04/2019
8.39
 1,510,639 8.97 8.97 8.27 16,800 0 0.3
19/04/2019
8.97
 489,390 8.85 9.05 8.85 1,000 500 0.0
18/04/2019
8.85
 1,192,856 9.05 9.13 8.72 16,500 0 0.4
17/04/2019
9.05
 2,162,848 9.50 9.59 8.97 200 0 0.0
16/04/2019
9.50
 942,832 9.55 9.67 9.38 0 0 0
12/04/2019
9.55
 1,748,704 9.67 9.96 9.50 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |