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)
14/04/2017
3.80
 83,855 3.83 3.83 3.71 300 0 0.0
13/04/2017
3.83
 91,650 3.77 3.89 3.77 30,000 0 0.4
12/04/2017
3.77
 73,443 3.80 3.80 3.77 12,000 0 0.2
11/04/2017
3.80
 73,630 3.80 3.83 3.74 10,000 0 0.1
10/04/2017
3.80
 60,777 3.89 3.89 3.77 7,900 0 0.1
07/04/2017
3.89
 43,499 3.89 3.91 3.80 0 0 0
05/04/2017
3.89
 103,573 3.94 3.97 3.86 6,100 0 0.1
04/04/2017
3.94
 144,732 3.83 3.94 3.77 10,400 0 0.1
03/04/2017
3.83
 68,244 3.91 3.91 3.74 10,100 0 0.1
31/03/2017
3.91
 104,918 3.77 3.94 3.71 300 0 0.0
30/03/2017
3.77
 158,612 3.83 3.83 3.69 13,300 500 0.2
29/03/2017
3.83
 34,150 3.83 3.89 3.80 2,200 0 0.0
28/03/2017
3.83
 143,438 3.89 3.94 3.83 17,500 0 0.2
27/03/2017
3.89
 63,394 3.91 4.00 3.89 0 0 0
24/03/2017
3.91
 78,114 3.91 3.97 3.86 19,000 0 0.3
23/03/2017
3.91
 75,860 3.91 3.97 3.89 0 0 0
22/03/2017
3.91
 132,160 3.97 4.03 3.89 0 0 0
21/03/2017
3.97
 185,390 4.03 4.03 3.94 29,900 0 0.4
20/03/2017
4.03
 235,570 4.09 4.14 4.03 20,800 0 0.3
17/03/2017
4.09
 161,940 4.03 4.09 4.03 48,000 0 0.7
16/03/2017
4.03
 172,989 3.94 4.06 3.94 75,020 0 1.1
15/03/2017
3.94
 180,478 4.00 4.06 3.94 0 0 0
14/03/2017
4.00
 130,388 4.03 4.06 3.94 0 0 0
13/03/2017
4.03
 178,750 4.03 4.11 4.03 40,000 0 0.6
10/03/2017
4.03
 257,014 4.03 4.14 4.03 100,000 0 1.4
09/03/2017
4.03
 232,259 4.11 4.26 4.03 100 0 0.0
08/03/2017
4.11
 504,660 3.94 4.29 3.97 0 0 0
07/03/2017
3.94
 252,347 3.86 3.94 3.77 0 0 0
06/03/2017
3.86
 171,323 3.80 3.91 3.74 0 11,400 -0.2
03/03/2017
3.80
 71,448 3.74 3.80 3.69 0 0 0
02/03/2017
3.74
 166,182 3.83 3.94 3.66 1,000 47,600 -0.6
01/03/2017
3.83
 182,358 3.86 3.97 3.69 0 0 0
28/02/2017
3.86
 102,650 3.94 3.97 3.83 0 0 0
27/02/2017
3.94
 109,402 3.97 4.00 3.83 3,500 0 0.0
24/02/2017
3.97
 481,045 3.83 4.06 3.83 10,500 0 0.1
23/02/2017
3.83
 250,854 3.71 3.83 3.63 19,700 0 0.3
22/02/2017
3.71
 121,366 3.77 3.83 3.71 0 0 0
21/02/2017
3.77
 237,583 3.66 3.91 3.66 0 0 0
20/02/2017
3.66
 316,228 3.60 3.71 3.60 0 0 0
17/02/2017
3.60
 114,156 3.51 3.63 3.51 0 0 0
16/02/2017
3.51
 62,450 3.57 3.63 3.51 0 0 0
15/02/2017
3.57
 97,129 3.54 3.57 3.46 0 0 0
14/02/2017
3.54
 167,510 3.60 3.63 3.43 0 0 0
13/02/2017
3.60
 44,745 3.57 3.71 3.60 0 0 0
10/02/2017
3.57
 53,284 3.63 3.69 3.54 0 0 0
09/02/2017
3.63
 228,985 3.37 3.69 3.37 0 0 0
08/02/2017
3.37
 47,870 3.40 3.40 3.34 0 0 0
07/02/2017
3.40
 75,188 3.43 3.43 3.37 0 0 0
06/02/2017
3.43
 54,508 3.37 3.43 3.34 0 0 0
03/02/2017
3.37
 123,481 3.40 3.40 3.31 5,000 76,500 -0.8
02/02/2017
3.40
 19,150 3.37 3.57 3.37 200 0 0.0
25/01/2017
3.37
 8,810 3.37 3.40 3.37 0 0 0
24/01/2017
3.37
 15,696 3.40 3.46 3.37 4,100 0 0.0
23/01/2017
3.40
 44,735 3.40 3.43 3.37 0 0 0
20/01/2017
3.40
 26,471 3.40 3.40 3.34 0 0 0
19/01/2017
3.40
 39,100 3.43 3.43 3.34 0 0 0
18/01/2017
3.43
 14,217 3.43 3.46 3.43 0 0 0
17/01/2017
3.43
 34,529 3.43 3.46 3.43 0 0 0
16/01/2017
3.43
 26,300 3.51 3.51 3.40 0 0 0
13/01/2017
3.51
 17,328 3.54 3.54 3.46 100 0 0.0
12/01/2017
3.54
 15,311 3.57 3.57 3.49 0 0 0
11/01/2017
3.57
 52,735 3.43 3.57 3.43 0 0 0
10/01/2017
3.43
 22,257 3.49 3.49 3.43 0 10,460 -0.1
09/01/2017
3.49
 31,206 3.49 3.51 3.43 100 0 0.0
06/01/2017
3.49
 34,500 3.49 3.49 3.46 0 0 0
05/01/2017
3.49
 61,100 3.51 3.51 3.43 0 15,300 -0.2
04/01/2017
3.51
 16,310 3.51 3.54 3.49 100 0 0.0
03/01/2017
3.51
 8,155 3.51 3.51 3.49 300 0 0.0
30/12/2016
3.51
 6,204 3.51 3.51 3.46 200 0 0.0
29/12/2016
3.51
 22,771 3.49 3.57 3.46 100 4,800 -0.1
28/12/2016
3.49
 14,186 3.49 3.60 3.46 900 0 0.0
27/12/2016
3.49
 21,200 3.54 3.54 3.46 0 0 0
26/12/2016
3.54
 21,940 3.57 3.57 3.51 200 0 0.0
23/12/2016
3.57
 29,551 3.57 3.57 3.49 40 0 0.0
22/12/2016
3.57
 10,471 3.63 3.63 3.57 0 1,100 -0.0
21/12/2016
3.63
 25,750 3.71 3.71 3.63 0 0 0
20/12/2016
3.71
 47,860 3.71 3.74 3.66 0 0 0
19/12/2016
3.71
 24,470 3.63 3.71 3.57 0 0 0
16/12/2016
3.63
 49,094 3.49 3.69 3.49 100 0 0.0
15/12/2016
3.49
 45,610 3.46 3.49 3.46 0 1,000 -0.0
14/12/2016
3.46
 43,443 3.43 3.49 3.37 100 3,100 -0.0
13/12/2016
3.43
 46,413 3.51 3.57 3.34 200 0 0.0
12/12/2016
3.51
 24,015 3.60 3.66 3.51 0 0 0
09/12/2016
3.60
 46,173 3.57 3.66 3.57 0 1,000 -0.0
08/12/2016
3.57
 33,908 3.63 3.63 3.51 800 0 0.0
07/12/2016
3.63
 27,710 3.69 3.69 3.54 700 100 0.0
06/12/2016
3.69
 29,387 3.69 3.86 3.63 2,000 1,430 0.0
05/12/2016
3.69
 65,674 3.71 3.74 3.63 1,400 0 0.0
02/12/2016
3.71
 59,919 3.71 3.71 3.66 0 0 0
01/12/2016
3.71
 97,978 3.74 3.74 3.66 100 1,600 -0.0
30/11/2016
3.74
 95,845 3.77 3.77 3.63 25,000 0 0.3
29/11/2016
3.77
 48,859 3.80 3.86 3.43 100 8,579 -0.1
28/11/2016
3.80
 8,400 3.91 3.91 3.80 0 0 0
25/11/2016
3.91
 30,900 3.97 4.00 3.89 0 0 0
24/11/2016
3.97
 123,269 3.83 4.00 3.74 0 0 0
23/11/2016
3.83
 14,720 3.74 3.83 3.71 100 0 0.0
22/11/2016
3.74
 40,770 3.74 3.80 3.71 100 0 0.0
21/11/2016
3.74
 330,223 3.86 3.86 3.71 47,000 97,200 -0.7
18/11/2016
3.86
 364,286 4.00 4.00 3.86 1,000 190,168 -2.6
17/11/2016
4.00
 57,033 4.11 4.11 4.00 0 13,746 -0.2

Chính sách bảo mật | Điều khoản sử dụng |