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)
06/09/2017
3.94
 86,385 3.94 3.94 3.91 0 2,000 -0.0
05/09/2017
3.94
 57,350 3.94 3.98 3.91 0 2,000 -0.0
01/09/2017
3.94
 40,315 3.94 3.94 3.91 0 4,000 -0.0
31/08/2017
3.94
 92,820 3.91 3.94 3.91 0 2,000 -0.0
30/08/2017
3.91
 113,802 3.91 3.94 3.91 100 2,002 -0.0
29/08/2017
3.91
 118,515 3.98 3.98 3.91 0 8,000 -0.1
28/08/2017
3.98
 204,453 3.98 3.98 3.91 0 6,000 -0.1
25/08/2017
3.98
 315,211 3.98 4.01 3.91 1,000 3,000 -0.0
24/08/2017
3.98
 78,305 3.98 4.01 3.94 0 2,000 -0.0
23/08/2017
3.98
 65,000 4.01 4.01 3.94 2,000 2,000 0.0
22/08/2017
4.01
 151,110 4.01 4.01 3.94 0 3,000 -0.0
21/08/2017
4.01
 162,295 3.94 4.05 3.94 0 0 0
18/08/2017
3.94
 265,630 3.91 3.94 3.84 200 0 0.0
17/08/2017
3.91
 250,852 3.91 3.94 3.87 0 0 0
16/08/2017
3.91
 202,345 3.98 3.98 3.91 1,000 0 0.0
15/08/2017
3.98
 177,143 4.01 4.05 3.91 0 0 0
14/08/2017
4.01
 111,323 3.98 4.05 3.98 600 0 0.0
11/08/2017
3.98
 82,900 4.01 4.01 3.98 0 2,300 -0.0
10/08/2017
4.01
 115,000 4.01 4.08 4.01 500 0 0.0
09/08/2017
4.01
 176,766 4.15 4.15 3.98 0 0 0
08/08/2017
4.15
 237,815 4.15 4.15 4.08 0 0 0
07/08/2017
4.15
 212,440 4.18 4.18 4.08 0 0 0
04/08/2017
4.18
 247,738 4.11 4.22 4.08 0 3,000 -0.0
03/08/2017
4.11
 381,610 4.22 4.22 4.11 0 0 0
02/08/2017
4.22
 218,306 4.25 4.25 4.15 0 0 0
01/08/2017
4.25
 108,911 4.29 4.29 4.18 0 0 0
31/07/2017
4.29
 723,951 4.18 4.32 4.18 200 226,200 -2.8
28/07/2017
4.18
 797,607 3.98 4.32 4.05 0 200 -0.0
27/07/2017
3.98
 178,516 4.05 4.08 3.98 0 0 0
26/07/2017
4.05
 210,407 3.94 4.05 3.91 0 0 0
25/07/2017
3.94
 68,423 3.87 3.94 3.87 0 0 0
24/07/2017
3.87
 61,901 3.94 3.94 3.87 1,800 0 0.0
21/07/2017
3.94
 138,900 3.94 4.01 3.91 100 0 0.0
20/07/2017
3.94
 122,734 3.87 4.05 3.87 0 5,000 -0.1
19/07/2017
3.87
 119,988 3.91 3.91 3.87 0 400 -0.0
18/07/2017
3.91
 61,297 3.91 3.91 3.84 0 0 0
17/07/2017
3.91
 101,030 3.98 3.98 3.91 0 0 0
14/07/2017
3.98
 102,374 4.01 4.01 3.98 0 0 0
13/07/2017
4.01
 78,420 4.01 4.05 3.98 100 0 0.0
12/07/2017
4.01
 133,604 4.05 4.05 3.98 0 0 0
11/07/2017
4.05
 59,424 4.05 4.08 4.01 100 0 0.0
10/07/2017
4.05
 189,614 4.08 4.11 4.01 0 0 0
07/07/2017
4.08
 302,355 4.05 4.18 4.01 52,600 0 0.6
06/07/2017
4.05
 68,680 4.05 4.11 4.05 2,400 0 0.0
05/07/2017
4.05
 73,423 4.01 4.15 4.01 22,500 0 0.3
04/07/2017
4.01
 102,905 4.01 4.08 3.98 2,100 0 0.0
03/07/2017
4.01
 109,583 4.05 4.15 4.01 2,000 0 0.0
30/06/2017
4.05
 129,757 4.15 4.15 4.05 8,900 58,000 -0.6
29/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
29/06/2017
4.15
 126,004 4.06 4.39 4.05 3,000 32,000 -0.3
28/06/2017
4.06
 81,380 4.09 4.09 4.03 500 0 0.0
27/06/2017
4.09
 83,164 4.06 4.14 4.03 0 0 0
26/06/2017
4.06
 252,874 4.14 4.17 4.03 400 3,637 -0.0
23/06/2017
4.14
 153,309 4.14 4.20 4.11 5,000 0 0.1
22/06/2017
4.14
 300,412 4.14 4.23 4.09 8,800 0 0.1
21/06/2017
4.14
 193,408 4.26 4.29 4.14 2,000 0 0.0
20/06/2017
4.26
 222,257 4.17 4.26 4.14 0 0 0
19/06/2017
4.17
 109,282 4.14 4.26 4.14 320 0 0.0
16/06/2017
4.14
 127,955 4.14 4.17 4.11 0 0 0
15/06/2017
4.14
 210,354 4.17 4.17 4.11 1,000 0 0.0
14/06/2017
4.17
 372,932 4.17 4.26 4.11 6,122 0 0.1
13/06/2017
4.17
 384,930 4.29 4.29 4.17 1,600 0 0.0
12/06/2017
4.29
 234,540 4.34 4.37 4.26 34,900 800 0.5
09/06/2017
4.34
 229,035 4.49 4.49 4.34 14,100 0 0.2
08/06/2017
4.49
 1,057,568 4.20 4.60 4.23 0 78,400 -1.2
07/06/2017
4.20
 177,836 4.29 4.34 4.20 0 14,700 -0.2
06/06/2017
4.29
 374,570 4.14 4.37 4.14 0 7,480 -0.1
05/06/2017
4.14
 87,519 4.17 4.17 4.11 3,600 0 0.1
02/06/2017
4.17
 129,964 4.23 4.23 4.09 0 0 0
01/06/2017
4.23
 138,513 4.23 4.23 4.17 100 29,100 -0.4
31/05/2017
4.23
 154,114 4.17 4.23 4.11 700 300 0.0
30/05/2017
4.17
 190,253 4.26 4.26 4.17 11,000 1,600 0.1
29/05/2017
4.26
 271,471 4.14 4.29 4.17 0 300 -0.0
26/05/2017
4.14
 183,988 4.23 4.23 4.14 1,000 0 0.0
25/05/2017
4.23
 362,812 4.11 4.34 4.09 100 2,000 -0.0
24/05/2017
4.11
 220,827 4.00 4.14 3.97 2,900 0 0.0
23/05/2017
4.00
 396,072 4.11 4.14 3.94 8,000 36,049 -0.4
22/05/2017
4.11
 429,920 4.31 4.37 4.11 9,300 10,212 -0.0
19/05/2017
4.31
 210,234 4.20 4.31 4.17 0 55,000 -0.8
18/05/2017
4.20
 328,627 4.37 4.43 4.20 4,200 10,000 -0.1
17/05/2017
4.37
 408,218 4.31 4.40 4.11 36,000 0 0.5
16/05/2017
4.31
 171,397 4.43 4.49 4.29 200 0 0.0
15/05/2017
4.43
 858,578 4.14 4.54 4.17 20,000 52,100 -0.5
12/05/2017
4.14
 951,001 3.77 4.14 3.80 57,200 70,000 -0.2
11/05/2017
3.77
 110,479 3.80 3.86 3.74 1,000 0 0.0
10/05/2017
3.80
 291,744 3.66 3.83 3.63 81,100 0 1.1
09/05/2017
3.66
 112,270 3.69 3.69 3.60 10,200 36,900 -0.3
08/05/2017
3.69
 57,254 3.66 3.71 3.60 5,000 0 0.1
05/05/2017
3.66
 19,816 3.66 3.69 3.63 0 0 0
04/05/2017
3.66
 25,200 3.66 3.69 3.63 1,600 0 0.0
03/05/2017
3.66
 52,225 3.71 3.71 3.66 8,500 0 0.1
28/04/2017
3.71
 35,600 3.74 3.74 3.66 3,500 0 0.0
27/04/2017
3.74
 70,242 3.66 3.74 3.66 24,200 0 0.3
26/04/2017
3.66
 44,400 3.66 3.66 3.63 10,000 0 0.1
25/04/2017
3.66
 65,400 3.66 3.69 3.66 15,300 0 0.2
24/04/2017
3.66
 64,800 3.71 3.71 3.66 28,900 0 0.4
21/04/2017
3.71
 23,100 3.71 3.71 3.66 0 0 0
20/04/2017
3.71
 63,705 3.71 3.74 3.66 100 48,825 -0.6
19/04/2017
3.71
 105,405 3.71 3.71 3.69 0 21,000 -0.3
18/04/2017
3.71
 135,400 3.69 3.74 3.66 103,500 91,100 0.2
17/04/2017
3.69
 45,790 3.80 3.80 3.66 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |