CTCP Đầu tư và Thương mại TNG (tng)

24.90
-0.60
(-2.35%)
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)
11/04/2019
9.67
 853,914 9.50 9.75 9.50 3,000 2,500 0.0
10/04/2019
9.50
 752,230 9.63 9.67 9.42 3,200 1,045 0.1
09/04/2019
9.63
 2,431,326 9.42 9.87 9.42 2,000 1,900 0.0
08/04/2019
9.42
 1,180,833 9.42 9.46 9.26 2,000 0 0.0
05/04/2019
9.42
 539,891 9.38 9.50 9.34 0 0 0
04/04/2019
9.38
 1,261,200 9.42 9.63 9.38 1,000 1,500 -0.0
03/04/2019
9.42
 963,591 9.13 9.46 8.97 0 1,000 -0.0
02/04/2019
9.13
 844,222 9.34 9.50 9.13 0 200 -0.0
01/04/2019
9.34
 586,878 9.26 9.46 9.26 0 0 0
29/03/2019
9.26
 761,990 9.26 9.55 9.26 0 1,002 -0.0
28/03/2019
9.26
 661,080 9.38 9.38 9.13 0 300 -0.0
27/03/2019
9.38
 901,342 9.26 9.42 9.26 0 91,500 -2.1
26/03/2019
9.26
 813,067 8.80 9.26 8.85 0 1,000 -0.0
25/03/2019
8.80
 1,163,150 9.05 9.05 8.52 700 500 0.0
22/03/2019
9.05
 1,745,967 8.85 9.17 8.72 95,000 500 2.1
21/03/2019
8.85
 1,233,254 9.59 9.67 8.85 0 0 0
20/03/2019
9.59
 1,431,549 9.42 9.67 9.22 0 700 -0.0
19/03/2019
9.42
 1,373,723 9.59 9.75 9.38 2,000 4,900 -0.1
18/03/2019
9.59
 3,034,484 10.12 10.24 9.46 0 501,000 -12.0
15/03/2019
10.12
 1,430,383 9.79 10.29 9.79 100 7,110 -0.2
14/03/2019
9.79
 931,799 9.79 10.00 9.75 500 17,000 -0.4
13/03/2019
9.79
 1,575,258 9.87 9.87 8.89 0 500 -0.0
12/03/2019
9.87
 1,704,891 9.96 10.20 9.67 0 22,200 -0.5
11/03/2019
9.96
 1,610,018 9.42 10.04 9.30 0 3,700 -0.1
08/03/2019
9.42
 2,338,104 9.26 9.79 8.93 2,300 1,350 0.0
07/03/2019
9.26
 960,867 9.59 9.83 9.26 600 6,600 -0.1
06/03/2019
9.59
 2,605,754 8.72 9.59 8.48 0 3,800 -0.1
05/03/2019
8.72
 1,891,305 8.68 8.97 8.64 0 9,300 -0.2
04/03/2019
8.68
 1,930,995 8.52 9.01 8.64 200 74,600 -1.6
01/03/2019
8.52
 2,766,193 7.78 8.52 7.82 500 6,000 -0.1
28/02/2019
7.78
 1,221,305 8.02 8.19 7.78 3,500 100 0.1
27/02/2019
8.02
 1,630,024 7.69 8.11 7.69 3,300 0 0.1
26/02/2019
7.69
 793,629 7.65 7.78 7.65 500 0 0.0
25/02/2019
7.65
 1,152,018 7.78 7.86 7.65 500 0 0.0
22/02/2019
7.78
 1,320,015 7.90 7.98 7.78 0 0 0
21/02/2019
7.90
 828,573 7.98 8.02 7.82 0 500 -0.0
20/02/2019
7.98
 943,896 7.94 8.02 7.78 0 0 0
19/02/2019
7.94
 2,797,328 7.86 8.19 7.90 3,400 2,000 0.0
18/02/2019
7.86
 1,004,998 7.73 7.86 7.65 3,500 0 0.1
15/02/2019
7.73
 768,453 7.82 7.86 7.65 0 0 0
14/02/2019
7.82
 1,721,247 7.73 8.02 7.73 0 0 0
13/02/2019
7.73
 619,487 7.61 7.73 7.65 0 0 0
12/02/2019
7.61
 933,209 7.69 7.82 7.61 0 0 0
11/02/2019
7.69
 1,695,044 7.32 7.78 7.32 2,000 5,000 -0.1
01/02/2019
7.32
 337,580 7.20 7.32 7.16 0 0 0
31/01/2019
7.20
 233,627 7.12 7.20 7.12 3,200 0 0.1
30/01/2019
7.12
 364,940 7.16 7.24 7.12 1,600 0 0.0
29/01/2019
7.16
 690,959 7.12 7.32 6.95 0 0 0
28/01/2019
7.12
 450,427 7.16 7.20 7.04 3,000 0 0.1
25/01/2019
7.16
 576,262 7.32 7.32 7.12 0 0 0
24/01/2019
7.32
 930,195 7.32 7.53 7.28 0 61,400 -1.1
23/01/2019
7.32
 544,022 7.32 7.49 7.20 0 70,000 -1.2
22/01/2019
7.32
 596,616 7.45 7.45 7.28 1,800 70,000 -1.2
21/01/2019
7.45
 1,264,144 7.08 7.69 7.16 0 20,000 -0.4
18/01/2019
7.08
 784,397 7.16 7.24 7.08 4,300 78,600 -1.3
17/01/2019
7.16
 600,287 7.24 7.41 7.16 300 20,000 -0.4
16/01/2019
7.24
 636,092 7.41 7.49 7.16 10,900 0 0.2
15/01/2019
7.41
 1,631,944 6.83 7.49 6.91 20,000 64,040 -0.8
14/01/2019
6.83
 462,710 6.79 7.04 6.79 0 5,000 -0.1
11/01/2019
6.79
 307,582 6.79 6.83 6.75 0 400 -0.0
10/01/2019
6.79
 306,720 6.87 6.87 6.75 0 0 0
09/01/2019
6.87
 682,652 6.71 6.91 6.71 5,000 0 0.1
08/01/2019
6.71
 364,624 6.67 6.75 6.62 12,000 0 0.2
07/01/2019
6.67
 282,510 6.58 6.79 6.58 0 0 0
04/01/2019
6.58
 635,000 6.50 6.71 6.21 65,000 3,500 1.0
03/01/2019
6.50
 811,609 6.71 6.71 6.46 56,000 1,000 0.9
02/01/2019
6.71
 352,180 6.83 6.99 6.71 1,000 40 0.0
28/12/2018
6.83
 398,672 6.95 7.04 6.83 0 0 0
27/12/2018
6.95
 646,905 6.87 7.32 6.95 27,000 0 0.5
26/12/2018
6.87
 498,963 6.87 7.08 6.87 20,000 0 0.3
25/12/2018
6.87
 1,592,833 7.20 7.20 6.54 52,300 100,000 -0.8
24/12/2018
7.20
 675,364 7.49 7.49 7.20 0 12,000 -0.2
21/12/2018
7.49
 352,891 7.45 7.49 7.32 0 0 0
20/12/2018
7.45
 532,739 7.32 7.53 7.28 0 0 0
19/12/2018
7.32
 611,955 7.45 7.53 7.24 0 5,000 -0.1
18/12/2018
7.45
 1,267,870 7.61 7.61 7.28 0 2,000 -0.0
17/12/2018
7.61
 888,474 7.90 7.90 7.61 0 0 0
14/12/2018
7.90
 765,151 7.98 7.98 7.82 500 0 0.0
13/12/2018
7.98
 1,316,498 7.82 8.11 7.82 0 0 0
12/12/2018
7.82
 435,714 7.82 7.94 7.78 65,400 0 1.2
11/12/2018
7.82
 784,674 7.86 8.02 7.73 177,800 7,000 3.2
10/12/2018
7.86
 1,216,519 7.53 7.94 7.53 119,800 0 2.2
07/12/2018
7.53
 976,126 7.41 7.61 7.36 421,500 0 7.7
06/12/2018
7.41
 814,750 7.53 7.57 7.32 1,000 20 0.0
05/12/2018
7.53
 859,500 7.61 7.65 7.41 0 0 0
04/12/2018
7.61
 744,401 7.49 7.69 7.45 500 0 0.0
03/12/2018
7.49
 1,007,872 7.20 7.57 7.32 46,000 4,500 0.7
30/11/2018
7.20
 993,830 7.41 7.45 7.16 25,000 0 0.0
29/11/2018
7.41
 556,204 7.32 7.61 7.32 25,000 0 0.5
28/11/2018
7.32
 1,582,607 7.49 7.57 7.20 500 46,000 -0.8
27/11/2018
7.49
 2,053,807 7.90 7.98 7.41 134,000 0 2.6
26/11/2018
7.90
 594,911 7.90 8.11 7.82 0 2,000 -0.0
23/11/2018
7.90
 955,006 8.02 8.11 7.90 67,600 0 1.3
22/11/2018
8.02
 885,600 8.15 8.35 8.02 500 0 0.0
21/11/2018
8.15
 1,024,702 7.98 8.23 7.73 2,045 0 0.0
20/11/2018
7.98
 755,355 7.78 8.06 7.57 4,200 0 0.1
19/11/2018
7.78
 1,520,815 7.82 7.90 7.57 0 72,100 -1.3
16/11/2018
7.82
 2,837,192 7.94 8.52 7.82 2,000 100 0.0
15/11/2018
7.94
 1,324,492 8.06 8.11 7.82 1,050 1,300 -0.0
14/11/2018
8.06
 1,802,488 8.11 8.31 7.86 7,500 2,335 0.1

Chính sách bảo mật | Điều khoản sử dụng |