CTCP Đầu tư và Thương mại TNG (tng)

25.60
0
(0%)
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
(2024-08-19) 		-2.30 -8.24% 48,023,000 -1,351,652 -37.4
25.20
28.30
25.60
2 tháng
(2024-07-22) 		1.26 5.20% 111,604,600 -998,037 -30.4
23.15
28.30
25.60
3 tháng
(2024-06-20) 		2.15 9.19% 178,806,100 -627,958 -21.6
22.62
28.30
25.60
6 tháng
(2024-03-22) 		5.53 27.56% 348,870,500 -2,208,712 -63.1
17.97
28.30
25.60
12 tháng
(2023-09-25) 		8.15 46.73% 604,365,900 -241,144 -26.5
15.55
28.30
25.60
24 tháng
(2022-09-29) 		10.20 66.19% 1,112,483,109 14,143,448 224.0
7.58
28.30
25.60
36 tháng
(2021-10-04) 		6.44 33.59% 1,791,273,357 5,989,401 -47.2
7.58
29.57
25.60
60 tháng
(2019-10-15) 		16.53 182.28% 2,633,833,313 -6,664,228 -210.2
4.31
29.57
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
18.79
 1,438,900 18.34 18.79 18.15 45,200 256,500 -4.2
23/04/2024
18.25
 940,000 18.43 18.43 17.97 51,100 134,800 -1.7
22/04/2024
18.43
 878,100 17.97 18.52 17.97 180,000 51,300 2.6
19/04/2024
17.97
 1,975,900 18.25 18.25 17.42 259,600 54,900 4.1
17/04/2024
18.25
 1,138,500 18.43 18.70 18.06 69,200 23,000 0.9
16/04/2024
18.43
 2,880,600 18.34 18.79 17.79 227,001 40,800 3.7
15/04/2024
18.34
 3,223,200 20.34 20.34 18.34 117,800 174,700 -1.3
12/04/2024
20.34
 1,289,900 19.98 20.34 19.98 51,000 4,800 1.0
11/04/2024
19.98
 949,400 19.98 20.07 19.70 14,100 47,300 -0.7
10/04/2024
20.16
 869,400 20.25 20.25 19.89 500 400 0.0
09/04/2024
20.25
 1,326,100 19.70 20.25 19.52 12,500 12,099 0.0
08/04/2024
19.80
 1,247,100 20.16 20.16 19.80 64,500 18,900 1.0
05/04/2024
19.98
 2,412,500 20.34 20.62 19.98 97,800 173,900 -1.7
04/04/2024
20.53
 2,049,300 20.71 20.80 20.43 129,900 23,600 2.4
03/04/2024
20.71
 1,722,100 21.16 21.26 20.62 57,800 26,000 0.7
02/04/2024
21.16
 4,272,900 20.43 21.35 20.07 250,800 128,200 2.8
01/04/2024
20.34
 1,596,200 20.16 20.43 20.07 60,100 339,100 -6.2
29/03/2024
20.25
 1,765,300 20.34 20.71 20.25 21,600 80,000 -1.3
28/03/2024
20.53
 1,276,100 20.80 20.89 20.43 22,100 61,544 -0.9
27/03/2024
20.80
 4,364,400 19.98 20.89 19.98 334,600 38,900 6.7
26/03/2024
19.98
 1,635,400 19.61 19.98 19.61 75,000 12,200 1.4
25/03/2024
19.80
 1,895,000 20.07 20.16 19.70 94,000 10,200 1.8
22/03/2024
20.07
 2,030,900 20.07 20.43 19.98 60,000 10,000 1.1
21/03/2024
20.07
 1,764,000 19.89 20.25 19.89 237,900 5,800 5.1
20/03/2024
19.89
 1,260,400 19.61 19.89 19.52 215,300 37,366 3.9
19/03/2024
19.61
 1,025,800 19.80 20.07 19.61 1,600 11,400 -0.2
18/03/2024
19.80
 4,294,600 20.43 20.53 19.16 143,300 236,500 -2.0
15/03/2024
20.43
 3,450,000 20.71 20.80 20.16 126,100 290,500 -3.6
14/03/2024
20.71
 2,078,000 20.89 21.35 20.62 67,900 103,800 -0.8
13/03/2024
20.89
 3,106,600 20.53 21.26 20.43 132,300 38,200 2.2
12/03/2024
20.53
 2,782,800 19.89 20.62 19.70 984,412 507,812 10.4
11/03/2024
19.89
 3,035,800 20.43 20.62 19.80 118,900 804,600 -15.1
08/03/2024
20.43
 2,547,900 20.71 20.89 20.25 111,000 159,200 -1.1
07/03/2024
20.71
 3,912,700 20.07 20.89 19.98 289,400 209,700 1.7
06/03/2024
20.07
 2,701,000 20.43 20.53 19.80 227,700 108,700 2.6
05/03/2024
20.43
 2,018,700 20.43 20.53 20.07 183,840 21,000 3.6
04/03/2024
20.43
 4,983,700 19.52 20.62 19.52 639,632 22,882 13.8
01/03/2024
19.52
 1,648,500 19.43 19.70 19.34 11,600 27,700 -0.3
29/02/2024
19.43
 2,774,700 19.52 19.89 19.25 100,210 129,600 -0.6
28/02/2024
19.52
 1,814,300 19.61 19.98 19.34 116,800 98,100 0.4
27/02/2024
19.61
 2,877,300 19.52 20.07 19.43 37,600 234,885 -4.3
26/02/2024
19.52
 2,759,300 18.79 19.61 18.79 151,800 98,700 1.1
23/02/2024
18.79
 2,620,800 19.16 19.43 17.24 59,000 37,700 0.5
22/02/2024
19.16
 2,787,500 19.16 19.80 17.24 100,200 80,000 0.4
21/02/2024
19.16
 1,953,900 18.97 19.16 18.79 265,400 1,200 5.5
20/02/2024
18.97
 1,811,300 18.97 19.07 18.70 15,700 45,200 -0.6
19/02/2024
18.97
 1,614,900 18.97 19.25 18.79 23,400 31,200 -0.2
16/02/2024
18.97
 1,274,400 19.16 19.25 18.25 53,220 156,900 -2.2
15/02/2024
19.16
 2,605,300 18.79 19.43 18.79 41,400 12,500 0.6
07/02/2024
18.79
 1,540,800 18.79 18.97 18.70 0 10,000 -0.2
06/02/2024
18.79
 858,300 18.79 18.97 18.61 300 104,100 -2.1
05/02/2024
18.79
 1,770,900 18.52 18.97 18.52 150,200 65,096 1.7
02/02/2024
18.52
 2,044,800 18.88 19.16 18.52 71,700 206,420 -2.8
01/02/2024
18.88
 2,000,300 18.34 18.88 18.34 376,000 500 7.7
31/01/2024
18.34
 1,365,500 18.70 18.70 18.34 111,300 33,000 1.6
30/01/2024
18.70
 4,747,700 17.88 18.88 17.88 795,000 2,600 16.0
29/01/2024
17.88
 845,200 17.79 17.97 17.79 3,300 0 0.1
26/01/2024
17.79
 562,600 17.79 17.97 17.79 22,500 100 0.4
25/01/2024
17.79
 510,300 17.88 17.97 17.79 3,200 0 0.1
24/01/2024
17.88
 489,400 18.06 18.06 17.88 6,400 5,100 0.0
23/01/2024
18.06
 643,800 18.06 18.15 17.88 26,300 3,600 0.4
22/01/2024
18.06
 1,290,500 17.70 18.06 17.70 5,400 0 0.1
19/01/2024: Cổ tức tiền mặt tỉ lệ: 4%
19/01/2024
17.70
 1,138,000 17.79 18.15 17.70 10,200 2,500 0.2
18/01/2024
17.79
 842,600 17.97 18.06 17.70 1,100 0 0.0
17/01/2024
17.97
 1,472,000 17.70 18.06 17.70 49,600 0 1.0
16/01/2024
17.70
 1,166,000 17.52 17.88 17.43 1,600 300,000 -5.8
15/01/2024
17.52
 1,138,000 17.61 17.79 17.43 1,300 400 0.0
12/01/2024
17.61
 2,347,800 17.88 17.88 17.52 8,300 100 0.2
11/01/2024
17.88
 1,852,300 18.15 18.24 17.79 65,100 3,000 1.3
10/01/2024
18.15
 1,225,200 18.33 18.41 18.06 38,800 3,100 0.7
09/01/2024
18.33
 3,686,000 17.97 18.68 18.06 280,600 79,584 4.1
08/01/2024
17.97
 2,055,000 17.97 18.15 17.88 115,000 101,200 0.3
05/01/2024
17.97
 1,377,400 17.79 17.97 17.70 11,200 1,200 0.2
04/01/2024
17.79
 1,812,100 18.06 18.06 17.79 18,000 40,030 -0.4
03/01/2024
18.06
 1,277,500 17.70 18.06 17.61 9,400 14,000 -0.1
02/01/2024
17.70
 1,927,400 17.88 18.06 17.61 200 279,143 -5.5
29/12/2023
17.88
 1,155,400 17.88 18.06 17.79 100 19,200 -0.4
28/12/2023
17.88
 1,855,500 17.97 18.15 17.88 600 100,000 -2.0
27/12/2023
17.97
 1,979,900 18.24 18.41 17.97 110,100 4,900 2.1
26/12/2023
18.24
 2,825,500 17.88 18.33 16.09 254,000 0 5.1
25/12/2023
17.88
 1,518,500 17.61 18.06 17.61 0 428 -0.0
22/12/2023
17.61
 1,732,300 17.79 17.97 17.52 1,000 0 0.0
21/12/2023
17.79
 1,161,900 17.79 17.97 17.61 100 7,984 -0.2
20/12/2023
17.79
 1,313,700 18.06 18.15 17.70 40,600 51,300 -0.2
19/12/2023
18.06
 2,600,900 17.79 18.33 17.79 60,200 26,100 0.7
18/12/2023
17.79
 1,849,800 17.52 18.15 17.34 266,900 1,000 5.3
15/12/2023
17.52
 1,181,200 17.70 17.79 17.43 100 10 0.0
14/12/2023
17.70
 2,920,400 17.43 18.06 17.43 47,000 4,709 0.8
13/12/2023
17.43
 2,850,300 17.79 17.97 17.43 9,900 0 0.2
12/12/2023
17.79
 4,259,600 17.07 17.97 16.90 20,000 35,380 -0.3
11/12/2023
17.07
 807,000 16.98 17.16 16.81 100 110,896 -2.1
08/12/2023
16.98
 1,861,200 17.25 17.34 16.90 3,020 50,020 -0.9
07/12/2023
17.25
 2,819,500 17.34 17.52 16.81 179,200 136,976 0.8
06/12/2023
17.34
 2,980,100 16.72 17.34 16.81 4,300 112,910 -2.1
05/12/2023
16.72
 1,242,000 16.98 17.16 16.72 2,800 137,100 -2.5
04/12/2023
16.98
 2,477,300 16.27 17.25 16.27 600 56,430 -1.0
01/12/2023
16.27
 807,500 16.27 16.54 16.09 4,400 71,200 0
30/11/2023
16.27
 986,800 16.54 16.63 16.27 27,300 21,084 0.1
29/11/2023
16.54
 819,900 16.36 16.54 16.36 43,100 79,000 -0.7
28/11/2023
16.36
 1,103,200 16.09 16.36 15.82 43,500 108,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |