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)
13/11/2018
8.11
 4,325,698 7.45 8.19 7.24 72,200 27,050 0.8
12/11/2018
7.45
 883,044 7.16 7.45 6.99 0 0 0
09/11/2018
7.16
 990,615 7.28 7.32 7.08 0 2,800 -0.0
08/11/2018
7.28
 1,195,422 7.28 7.73 7.28 0 0 0
07/11/2018
7.28
 1,337,593 7.16 7.28 7.04 0 0 0
06/11/2018
7.16
 1,233,832 7.36 7.49 7.08 2,000 4,000 -0.0
05/11/2018
7.36
 1,468,233 7.28 7.45 7.16 5,800 0 0.1
02/11/2018
7.28
 2,596,357 6.75 7.36 6.79 8,000 100 0.1
01/11/2018
6.75
 1,353,941 6.95 7.08 6.75 2,000 0 0.0
31/10/2018
6.95
 1,191,789 6.34 6.95 6.46 2,000 200 0.0
30/10/2018
6.34
 911,512 6.42 6.54 6.25 100 100 -0
29/10/2018
6.42
 476,301 6.50 6.50 6.34 0 100 -0.0
26/10/2018
6.50
 586,347 6.67 6.87 6.50 0 0 0
25/10/2018
6.67
 1,633,975 6.42 6.71 5.97 300 17,000 -0.3
24/10/2018
6.42
 971,129 6.67 6.71 6.42 1,300 0 0.0
23/10/2018
6.67
 1,318,291 6.83 6.87 6.46 0 0 0
22/10/2018
6.83
 940,034 6.99 7.16 6.79 0 0 0
19/10/2018
6.99
 1,376,084 6.79 7.12 6.58 0 40,003 -0.7
18/10/2018
6.79
 1,335,856 6.67 7.04 6.50 200 20,000 -0.3
17/10/2018
6.67
 887,235 6.58 6.83 6.58 0 0 0
16/10/2018
6.58
 804,046 6.46 6.58 6.29 1,800 0 0.0
15/10/2018
6.46
 1,161,884 6.46 6.62 6.46 0 4,500 -0.1
12/10/2018
6.46
 1,437,342 5.88 6.46 5.88 500 0 0.0
11/10/2018
5.88
 2,861,405 6.34 6.34 5.72 1,500 13,300 -0.2
10/10/2018
6.34
 1,714,461 7.04 7.12 6.34 10,000 39,600 -0.5
09/10/2018
7.04
 424,989 6.99 7.16 6.99 4,500 0 0.1
08/10/2018
6.99
 820,152 7.12 7.12 6.95 4,800 0 0.1
05/10/2018
7.12
 2,002,635 7.32 7.49 7.12 11,700 10,100 0.0
04/10/2018
7.32
 1,433,612 6.99 7.36 6.99 1,000 0 0.0
03/10/2018
6.99
 862,993 6.99 7.08 6.91 1,000 400 0.0
02/10/2018
6.99
 1,074,428 6.91 7.20 6.83 5,700 5,400 0.0
01/10/2018
6.91
 2,301,945 7.20 7.20 6.67 2,000 95,000 -1.6
28/09/2018
7.20
 1,892,093 7.24 7.57 7.12 3,400 2,000 0.0
27/09/2018
7.24
 1,741,477 7.69 7.73 7.24 2,000 22,000 -0.4
26/09/2018
7.69
 1,991,486 7.28 7.94 7.16 3,200 6,600 -0.1
25/09/2018
7.28
 2,286,952 6.79 7.41 6.79 0 26,400 -0.5
24/09/2018
6.79
 2,010,873 6.25 6.79 6.25 30,000 37,812 -0.1
21/09/2018
6.25
 1,788,161 6.38 6.46 6.09 500 0 0.0
20/09/2018
6.38
 2,475,838 6.34 6.91 6.21 2,800 4,314 -0.0
19/09/2018
6.34
 1,421,476 5.76 6.34 5.97 84,300 50,000 0.5
18/09/2018
5.76
 2,799,582 5.27 5.76 5.27 83,500 665,818 -8.1
17/09/2018
5.27
 878,710 5.31 5.43 5.27 2,300 0 0.0
14/09/2018
5.31
 575,110 5.27 5.35 5.23 0 16,000 -0.2
13/09/2018
5.27
 700,630 5.27 5.43 5.23 0 40,000 -0.5
12/09/2018
5.27
 510,889 5.35 5.43 5.18 0 60,100 -0.8
11/09/2018
5.35
 1,000,317 5.10 5.35 5.06 0 170,000 -2.2
10/09/2018
5.10
 343,095 5.14 5.18 5.06 6,300 900 0.1
07/09/2018
5.14
 827,249 5.02 5.18 4.98 3,000 109,468 -1.3
06/09/2018
5.02
 440,222 5.10 5.10 4.94 0 0 0
05/09/2018
5.10
 944,926 5.02 5.18 5.02 0 215,600 -2.7
04/09/2018
5.02
 666,709 4.94 5.10 4.94 0 45,000 -0.6
31/08/2018
4.94
 1,273,172 4.77 5.14 4.77 21,300 320,000 -3.5
30/08/2018
4.77
 268,661 4.73 4.77 4.69 0 0 0
29/08/2018
4.73
 130,459 4.73 4.85 4.69 0 0 0
28/08/2018
4.73
 132,986 4.69 4.77 4.69 0 0 0
27/08/2018
4.69
 264,657 4.77 4.77 4.69 36,800 0 0.4
24/08/2018
4.77
 390,043 4.81 4.81 4.73 43,200 121,620 -0.9
23/08/2018
4.81
 169,590 4.81 4.81 4.77 200 0 0.0
22/08/2018
4.81
 270,299 4.73 4.85 4.73 100 0 0.0
21/08/2018
4.73
 242,358 4.77 4.85 4.73 20,000 50,000 -0.3
20/08/2018
4.77
 350,530 4.77 4.90 4.77 0 109,120 -1.3
17/08/2018
4.77
 688,300 4.57 4.81 4.61 0 117,240 -1.4
16/08/2018
4.57
 95,666 4.57 4.61 4.53 0 0 0
15/08/2018
4.57
 163,808 4.61 4.65 4.32 11,000 0 0.1
14/08/2018
4.61
 113,885 4.57 4.65 4.57 0 0 0
13/08/2018
4.57
 230,420 4.65 4.65 4.57 200 0 0.0
10/08/2018
4.65
 115,900 4.73 4.73 4.61 0 0 0
09/08/2018
4.73
 103,381 4.65 4.73 4.61 0 23,000 -0.3
08/08/2018
4.65
 277,540 4.77 4.81 4.65 0 190,000 -2.2
07/08/2018
4.77
 113,222 4.69 4.81 4.65 23,500 6,000 0.2
06/08/2018
4.69
 108,871 4.77 4.81 4.65 100 0 0.0
03/08/2018
4.77
 156,300 4.77 4.81 4.73 0 0 0
02/08/2018
4.77
 58,800 4.77 4.77 4.69 0 0 0
01/08/2018
4.77
 95,020 4.90 4.90 4.77 0 0 0
31/07/2018
4.90
 362,712 4.73 4.90 4.69 32,400 0 0.4
30/07/2018
4.73
 116,113 4.69 4.73 4.65 0 0 0
27/07/2018
4.69
 107,458 4.65 4.77 4.61 0 0 0
26/07/2018
4.65
 117,360 4.65 4.73 4.61 200 0 0.0
25/07/2018
4.65
 167,483 4.81 4.81 4.65 0 0 0
24/07/2018
4.81
 267,100 4.81 4.85 4.69 0 0 0
23/07/2018
4.81
 279,530 4.81 4.94 4.81 0 0 0
20/07/2018
4.81
 458,318 4.61 4.90 4.65 0 0 0
19/07/2018
4.61
 245,700 4.48 4.69 4.53 0 0 0
18/07/2018
4.48
 179,766 4.44 4.48 4.40 0 0 0
17/07/2018
4.44
 234,108 4.24 4.44 4.24 0 0 0
16/07/2018
4.24
 192,600 4.16 4.28 4.16 100 0 0.0
13/07/2018
4.16
 111,510 4.07 4.24 4.16 9,200 0 0.1
12/07/2018
4.07
 97,900 4.03 4.16 4.07 32,100 0 0.3
11/07/2018
4.03
 66,700 4.20 4.20 4.03 0 0 0
10/07/2018
4.20
 62,600 4.16 4.20 4.16 13,000 0 0.1
09/07/2018
4.16
 32,000 4.20 4.24 4.11 2,300 0 0.0
06/07/2018
4.20
 247,910 4.07 4.20 4.03 52,300 16,000 0.4
05/07/2018
4.07
 99,800 4.16 4.16 4.03 12,700 0 0.1
04/07/2018
4.16
 76,900 4.07 4.16 4.07 30,300 0 0.3
03/07/2018
4.07
 138,590 4.16 4.20 4.07 5,300 0 0.1
02/07/2018
4.16
 167,965 4.28 4.28 4.16 50,000 0 0.5
29/06/2018
4.28
 67,234 4.28 4.32 4.24 3,800 0 0.0
28/06/2018
4.28
 108,100 4.36 4.36 3.95 100 0 0.0
27/06/2018
4.36
 103,766 4.36 4.48 4.36 0 0 0
26/06/2018
4.36
 75,300 4.36 4.48 4.32 2,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |