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)
25/01/2018
5.38
 1,060,692 5.45 5.66 5.35 18,000 0 0.3
24/01/2018
5.45
 1,880,461 5.14 5.55 5.18 178,100 153,600 0.4
23/01/2018
5.14
 411,084 4.94 5.18 4.87 62,400 0 0.9
22/01/2018
4.94
 973,768 5.18 5.18 4.90 2,000 19,900 -0.3
19/01/2018
5.18
 643,950 5.28 5.31 5.14 23,000 0 0.4
18/01/2018
5.28
 742,981 5.25 5.31 5.07 10,530 6,500 0.1
17/01/2018
5.25
 1,334,349 5.35 5.59 5.25 76,500 3,300 1.2
16/01/2018
5.35
 959,434 5.31 5.42 5.21 20,000 0 0.3
15/01/2018
5.31
 730,837 5.18 5.31 5.11 500 0 0.0
12/01/2018
5.18
 898,739 5.25 5.42 5.18 68,800 400 1.1
11/01/2018
5.25
 708,450 5.28 5.28 5.14 82,000 0 1.2
10/01/2018
5.28
 2,139,500 5.07 5.35 5.07 125,700 47,000 1.2
09/01/2018
5.07
 1,171,399 4.83 5.07 4.77 75,600 5,000 1.0
08/01/2018
4.83
 372,514 4.83 4.83 4.73 28,900 0 0.4
05/01/2018
4.83
 437,184 4.87 4.90 4.77 30,000 0 0.4
04/01/2018
4.87
 762,249 4.66 4.97 4.77 100 0 0.0
03/01/2018
4.66
 438,699 4.80 4.80 4.66 1,500 0 0.0
02/01/2018
4.80
 425,841 4.66 4.80 4.66 0 0 0
29/12/2017
4.66
 299,682 4.73 4.80 4.66 2,100 0 0.0
28/12/2017
4.73
 252,175 4.70 4.77 4.66 1,400 0 0.0
27/12/2017
4.70
 238,639 4.66 4.83 4.70 0 1,000 -0.0
26/12/2017
4.66
 147,360 4.63 4.70 4.63 0 0 0
25/12/2017
4.63
 355,004 4.70 4.70 4.49 0 0 0
22/12/2017
4.70
 295,203 4.73 4.77 4.66 0 0 0
21/12/2017
4.73
 315,020 4.77 4.80 4.49 0 0 0
20/12/2017
4.77
 233,694 4.80 4.83 4.77 5,800 2,000 0.1
19/12/2017
4.80
 568,550 4.90 4.90 4.73 0 0 0
18/12/2017
4.90
 698,468 4.77 4.94 4.80 20,000 0 0.3
15/12/2017
4.77
 233,141 4.63 4.80 4.63 0 0 0
14/12/2017
4.63
 164,467 4.53 4.66 4.49 800 0 0.0
13/12/2017
4.53
 296,930 4.56 4.59 4.46 1,000 0 0.0
12/12/2017
4.56
 490,412 4.73 4.80 4.32 4,200 4,600 -0.0
11/12/2017
4.73
 474,489 4.90 4.90 4.70 0 0 0
08/12/2017
4.90
 421,081 4.97 5.07 4.83 0 0 0
07/12/2017
4.97
 522,340 4.87 5.07 4.87 4,600 200 0.1
06/12/2017
4.87
 487,179 4.87 4.94 4.80 0 0 0
05/12/2017
4.87
 800,185 5.07 5.14 4.87 100 0 0.0
04/12/2017
5.07
 944,118 4.77 5.11 4.80 0 500 -0.0
01/12/2017
4.77
 439,995 4.73 4.77 4.66 400 220,472 -3.0
30/11/2017
4.73
 513,895 4.59 4.73 4.56 16,800 3,000 0.2
29/11/2017
4.59
 322,639 4.59 4.63 4.53 0 0 0
28/11/2017
4.59
 180,720 4.63 4.70 4.53 1,300 0 0.0
27/11/2017
4.63
 525,664 4.59 4.77 4.59 0 0 0
24/11/2017
4.59
 469,380 4.35 4.59 4.32 1,700 0 0.0
23/11/2017
4.35
 214,075 4.35 4.46 4.35 4,100 0 0.1
22/11/2017
4.35
 584,520 4.42 4.53 4.35 100 700 -0.0
21/11/2017
4.42
 239,778 4.49 4.53 4.42 0 0 0
20/11/2017
4.49
 227,750 4.56 4.56 4.49 0 0 0
17/11/2017
4.56
 209,171 4.59 4.63 4.49 100 0 0.0
16/11/2017
4.59
 346,654 4.53 4.66 4.53 100 0 0.0
15/11/2017
4.53
 300,765 4.49 4.59 4.42 300 0 0.0
14/11/2017
4.49
 214,310 4.56 4.63 4.42 100 0 0.0
13/11/2017
4.56
 191,432 4.66 4.80 4.56 500 0 0.0
10/11/2017
4.66
 641,897 4.53 4.77 4.53 0 0 0
09/11/2017
4.53
 296,080 4.63 4.63 4.46 0 0 0
08/11/2017
4.63
 214,121 4.59 4.66 4.53 1,200 0 0.0
07/11/2017
4.59
 241,483 4.70 4.73 4.56 0 0 0
06/11/2017
4.70
 369,978 4.32 4.70 4.32 7,700 3,456 0.1
03/11/2017
4.32
 403,897 4.22 4.35 4.05 0 0 0
02/11/2017
4.22
 147,924 4.35 4.35 4.22 900 0 0.0
01/11/2017
4.35
 145,840 4.32 4.39 4.29 0 0 0
31/10/2017
4.32
 158,410 4.42 4.46 4.29 5,700 0 0.1
30/10/2017
4.42
 208,783 4.42 4.49 4.35 0 0 0
27/10/2017
4.42
 115,079 4.46 4.46 4.39 0 0 0
26/10/2017
4.46
 343,200 4.46 4.53 4.42 0 0 0
25/10/2017
4.46
 460,480 4.56 4.63 4.42 3,000 0 0.0
24/10/2017
4.56
 326,105 4.59 4.66 4.53 600 0 0.0
23/10/2017
4.59
 384,204 4.73 4.83 4.59 7,200 0 0.1
20/10/2017
4.73
 354,164 4.70 4.83 4.73 5,000 0 0.1
19/10/2017
4.70
 575,646 4.87 4.87 4.70 0 6 -0.0
18/10/2017
4.87
 590,560 4.87 5.07 4.87 0 0 0
17/10/2017
4.87
 680,112 4.97 5.01 4.80 0 600 -0.0
16/10/2017
4.97
 239,018 4.94 5.04 4.90 0 0 0
13/10/2017
4.94
 345,030 5.01 5.04 4.94 0 2,000 -0.0
12/10/2017
5.01
 319,180 5.07 5.07 4.97 0 0 0
11/10/2017
5.07
 319,258 5.07 5.11 5.01 0 2,100 -0.0
10/10/2017
5.07
 249,701 5.11 5.11 5.01 4,000 2,400 0.0
09/10/2017
5.11
 357,756 5.14 5.31 5.07 0 2,400 -0.0
06/10/2017
5.14
 529,013 5.18 5.21 5.11 0 3,300 -0.0
05/10/2017
5.18
 779,174 5.07 5.25 5.04 0 34,500 -0.5
04/10/2017
5.07
 467,144 5.04 5.07 4.97 0 0 0
03/10/2017
5.04
 921,071 5.14 5.18 4.87 0 0 0
02/10/2017
5.14
 365,160 5.21 5.28 5.07 0 44,100 -0.7
29/09/2017
5.21
 887,833 5.04 5.25 5.04 0 10,000 -0.2
28/09/2017
5.04
 897,023 4.97 5.18 4.97 0 13,000 -0.2
27/09/2017
4.97
 553,404 5.07 5.07 4.94 2,700 0 0.0
26/09/2017
5.07
 437,578 4.97 5.07 4.90 0 0 0
25/09/2017
4.97
 862,767 5.14 5.31 4.97 200 6,384 -0.1
22/09/2017
5.14
 1,307,705 5.04 5.28 5.04 11,000 71,780 -0.9
21/09/2017
5.04
 1,400,219 4.73 5.04 4.63 0 53,221 -0.8
20/09/2017
4.73
 512,400 4.77 4.77 4.66 1,400 0 0.0
19/09/2017
4.77
 456,930 4.73 4.83 4.73 1,000 0 0.0
18/09/2017
4.73
 1,378,879 4.56 4.87 4.56 0 0 0
15/09/2017
4.56
 1,231,260 4.32 4.56 4.11 0 184,363 -2.4
14/09/2017
4.32
 471,392 4.32 4.35 4.25 0 200,106 -2.5
13/09/2017
4.32
 869,005 4.11 4.32 4.11 0 200,000 -2.4
12/09/2017
4.11
 422,500 4.18 4.18 4.08 0 298,100 -3.6
11/09/2017
4.18
 372,609 4.11 4.25 4.08 0 4,400 -0.1
08/09/2017
4.11
 242,500 4.08 4.11 4.05 0 2,800 -0.0
07/09/2017
4.08
 496,544 3.94 4.15 3.91 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |