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)
26/06/2018
4.36
 75,300 4.36 4.48 4.32 2,200 0 0.0
25/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
25/06/2018
4.36
 143,430 4.18 4.61 4.28 4,300 0 0.0
22/06/2018
4.18
 65,786 4.18 4.22 4.18 300 0 0.0
21/06/2018
4.18
 56,500 4.22 4.22 4.15 0 0 0
20/06/2018
4.22
 107,554 4.15 4.22 4.15 0 0 0
19/06/2018
4.15
 227,880 4.32 4.32 4.05 100 0 0.0
18/06/2018
4.32
 95,030 4.39 4.42 4.29 0 0 0
15/06/2018
4.39
 64,500 4.42 4.46 4.39 0 0 0
14/06/2018
4.42
 209,100 4.39 4.49 4.35 2,000 18,000 -0.2
13/06/2018
4.39
 124,833 4.35 4.42 4.32 0 0 0
12/06/2018
4.35
 235,450 4.39 4.39 4.22 300 0 0.0
11/06/2018
4.39
 244,785 4.53 4.53 4.39 0 3,500 -0.0
08/06/2018
4.53
 217,720 4.56 4.59 4.49 0 0 0
07/06/2018
4.56
 232,646 4.63 4.70 4.53 48,800 0 0.7
06/06/2018
4.63
 296,000 4.32 4.66 4.35 5,000 0 0.1
05/06/2018
4.32
 257,752 4.29 4.39 4.25 500 145,700 -1.8
04/06/2018
4.29
 119,510 4.25 4.35 4.25 0 0 0
01/06/2018
4.25
 156,100 4.25 4.29 4.18 0 0 0
31/05/2018
4.25
 99,524 4.15 4.25 4.15 100 0 0.0
30/05/2018
4.15
 131,500 4.18 4.22 4.11 0 0 0
29/05/2018
4.18
 252,726 4.05 4.25 4.05 200 0 0.0
28/05/2018
4.05
 397,922 4.35 4.35 3.98 1,000 0 0.0
25/05/2018
4.35
 188,587 4.39 4.42 4.29 0 1,000 -0.0
24/05/2018
4.39
 117,404 4.42 4.46 4.35 0 0 0
23/05/2018
4.42
 100,020 4.39 4.42 4.35 0 0 0
22/05/2018
4.39
 299,800 4.49 4.53 4.32 337,322 337,322 0
21/05/2018
4.49
 103,238 4.59 4.59 4.49 0 500 -0.0
18/05/2018
4.59
 117,050 4.56 4.59 4.49 0 0 0
17/05/2018
4.56
 260,502 4.66 4.66 4.56 0 0 0
16/05/2018
4.66
 114,430 4.70 4.73 4.59 1,500 0 0.0
15/05/2018
4.70
 195,266 4.59 4.80 4.59 0 0 0
14/05/2018
4.59
 206,687 4.46 4.63 4.42 0 500 -0.0
11/05/2018
4.46
 105,337 4.46 4.49 4.39 6,100 0 0.1
10/05/2018
4.46
 151,906 4.53 4.63 4.39 2,000 0 0.0
09/05/2018
4.53
 96,530 4.46 4.53 4.42 100 0 0.0
08/05/2018
4.46
 142,733 4.49 4.49 4.42 800 0 0.0
07/05/2018
4.49
 167,050 4.42 4.56 4.42 20,000 0 0.3
04/05/2018
4.42
 125,773 4.42 4.49 4.39 200 0 0.0
03/05/2018
4.42
 163,504 4.46 4.46 4.35 40,100 0 0.5
02/05/2018
4.46
 80,563 4.49 4.53 4.42 11,900 0 0.2
27/04/2018
4.49
 367,575 4.32 4.63 4.32 42,000 1,500 0.5
26/04/2018
4.32
 237,441 4.59 4.59 4.32 20,500 0 0.3
24/04/2018
4.59
 180,530 4.63 4.63 4.49 22,500 1,500 0.3
23/04/2018
4.63
 311,640 4.77 4.80 4.46 60,000 600 0.8
20/04/2018
4.77
 98,298 4.70 4.77 4.66 0 0 0
19/04/2018
4.70
 194,856 4.80 4.80 4.70 0 4,000 -0.1
18/04/2018
4.80
 221,934 4.83 4.87 4.77 0 0 0
17/04/2018
4.83
 126,765 4.73 4.83 4.73 1,000 0 0.0
16/04/2018
4.73
 142,460 4.87 4.90 4.73 0 0 0
13/04/2018
4.87
 330,031 4.73 5.01 4.77 0 0 0
12/04/2018
4.73
 115,309 4.73 4.73 4.63 0 0 0
11/04/2018
4.73
 258,900 4.80 4.83 4.73 0 0 0
10/04/2018
4.80
 221,024 4.80 4.87 4.77 300 0 0.0
09/04/2018
4.80
 230,181 4.90 4.90 4.80 0 3,000 -0.0
06/04/2018
4.90
 231,899 4.97 4.97 4.87 4,000 0 0.1
05/04/2018
4.97
 84,684 4.80 4.97 4.77 0 0 0
04/04/2018
4.80
 285,330 4.77 4.90 4.77 0 9,000 -0.1
03/04/2018
4.77
 225,010 4.83 4.83 4.77 4,300 30,500 -0.4
02/04/2018
4.83
 194,227 4.90 4.90 4.80 0 0 0
30/03/2018
4.90
 164,420 4.80 4.94 4.77 100 500 -0.0
29/03/2018
4.80
 161,120 4.87 4.87 4.80 0 0 0
28/03/2018
4.87
 184,326 4.94 4.97 4.83 0 30 -0.0
27/03/2018
4.94
 268,312 4.97 5.14 4.94 3,000 0 0.0
26/03/2018
4.97
 183,682 4.73 4.97 4.77 0 120 -0.0
23/03/2018
4.73
 424,735 4.87 4.87 4.63 0 0 0
22/03/2018
4.87
 503,728 5.04 5.04 4.87 0 60,000 -0.9
21/03/2018
5.04
 351,369 5.14 5.14 5.04 0 0 0
20/03/2018
5.14
 217,448 5.14 5.14 5.04 0 0 0
19/03/2018
5.14
 389,405 5.28 5.28 5.14 0 0 0
16/03/2018
5.28
 348,740 5.28 5.31 5.25 1,000 0 0.0
15/03/2018
5.28
 476,350 5.21 5.31 5.18 0 0 0
14/03/2018
5.21
 596,688 5.31 5.31 5.21 0 1,200 -0.0
13/03/2018
5.31
 509,335 5.25 5.35 5.18 0 45 -0.0
12/03/2018
5.25
 331,857 5.35 5.45 5.21 10,000 8,000 0.0
09/03/2018
5.35
 826,230 5.42 5.66 5.35 0 0 0
08/03/2018
5.42
 665,770 5.25 5.49 5.28 0 500 -0.0
07/03/2018
5.25
 678,550 5.45 5.52 5.21 3,600 0 0.1
06/03/2018
5.45
 762,898 5.21 5.45 5.21 300 0 0.0
05/03/2018
5.21
 868,743 5.73 5.83 5.21 39,500 900 0.6
02/03/2018
5.73
 932,520 5.66 5.76 5.49 0 0 0
01/03/2018
5.66
 754,945 5.79 5.83 5.59 10,000 21,400 -0.2
28/02/2018
5.79
 1,490,989 5.42 5.79 5.28 0 120,000 -2.0
27/02/2018
5.42
 505,885 5.31 5.45 5.25 0 0 0
26/02/2018
5.31
 1,196,669 5.55 5.66 5.28 0 32,500 -0.5
23/02/2018
5.55
 1,098,905 5.42 5.59 5.42 400,000 119,700 4.5
22/02/2018
5.42
 1,605,366 5.04 5.52 4.97 608,100 67,000 8.3
21/02/2018
5.04
 564,114 4.83 5.04 4.83 19,700 79,100 -0.9
13/02/2018
4.83
 122,410 4.77 4.83 4.70 18,800 0 0.3
12/02/2018
4.77
 186,280 4.59 4.77 4.63 0 0 0
09/02/2018
4.59
 473,114 4.53 4.59 4.22 60,300 1,000 0.8
08/02/2018
4.53
 271,191 4.49 4.59 4.46 29,700 70,900 -0.5
07/02/2018
4.49
 629,278 4.29 4.66 4.39 4,200 102,400 -1.3
06/02/2018
4.29
 1,056,164 4.56 4.56 4.11 8,000 33,100 -0.3
05/02/2018
4.56
 568,442 5.04 5.04 4.56 10,800 1,000 0.1
02/02/2018
5.04
 180,920 5.04 5.07 5.01 5,000 0 0.1
01/02/2018
5.04
 370,710 5.14 5.25 5.04 75,500 0 1.1
31/01/2018
5.14
 563,574 5.21 5.42 5.14 14,100 0 0.2
30/01/2018
5.21
 485,938 5.18 5.28 5.07 3,300 11,800 -0.1
29/01/2018
5.18
 819,294 5.38 5.45 5.18 0 36,100 -0.6
26/01/2018
5.38
 457,443 5.38 5.55 5.35 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |