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)
15/11/2016
4.11
 30,926 4.09 4.17 4.06 0 19,025 -0.3
14/11/2016
4.09
 41,964 4.11 4.11 4.06 0 14,093 -0.2
11/11/2016
4.11
 30,622 4.14 4.20 4.11 0 4,785 -0.1
10/11/2016
4.14
 27,539 4.14 4.17 4.14 0 16,190 -0.2
09/11/2016
4.14
 141,431 4.23 4.23 4.06 30,000 0 0.4
08/11/2016
4.23
 49,930 4.17 4.23 4.14 0 17,989 -0.3
07/11/2016
4.17
 57,205 4.11 4.17 4.11 0 9,468 -0.1
04/11/2016
4.11
 16,521 4.09 4.11 4.03 0 9,966 -0.1
03/11/2016
4.09
 62,450 4.17 4.17 4.09 0 15,000 -0.2
02/11/2016
4.17
 52,880 4.23 4.23 4.17 0 11,280 -0.2
01/11/2016
4.23
 27,700 4.29 4.29 4.23 0 0 0
31/10/2016
4.29
 32,161 4.31 4.31 4.23 0 0 0
28/10/2016
4.31
 48,400 4.29 4.31 4.26 0 0 0
27/10/2016
4.29
 52,031 4.17 4.31 4.23 0 0 0
26/10/2016
4.17
 56,650 4.17 4.23 4.11 0 0 0
25/10/2016
4.17
 51,100 4.26 4.26 4.17 0 0 0
24/10/2016
4.26
 44,350 4.26 4.31 4.20 100 0 0.0
21/10/2016
4.26
 17,600 4.34 4.34 4.26 0 0 0
20/10/2016
4.34
 161,679 4.29 4.40 4.17 22,000 0 0.3
19/10/2016
4.29
 154,610 4.17 4.43 4.17 0 0 0
18/10/2016
4.17
 44,933 4.26 4.29 4.17 0 0 0
17/10/2016
4.26
 34,500 4.31 4.31 4.26 0 0 0
14/10/2016
4.31
 16,772 4.31 4.31 4.26 0 0 0
13/10/2016
4.31
 92,039 4.29 4.34 4.29 0 0 0
12/10/2016
4.29
 13,300 4.29 4.31 4.26 0 0 0
11/10/2016
4.29
 30,600 4.29 4.34 4.26 0 0 0
10/10/2016
4.29
 59,260 4.26 4.40 4.29 0 0 0
07/10/2016
4.26
 22,700 4.26 4.29 4.23 0 0 0
06/10/2016
4.26
 40,870 4.29 4.29 4.23 0 0 0
05/10/2016
4.29
 82,200 4.31 4.31 4.23 0 0 0
04/10/2016
4.31
 136,825 4.40 4.46 4.31 0 0 0
03/10/2016
4.40
 91,740 4.43 4.43 4.34 0 0 0
30/09/2016
4.43
 139,881 4.34 4.43 4.29 0 0 0
29/09/2016
4.34
 222,559 4.20 4.46 4.26 0 25,000 -0.4
28/09/2016
4.20
 77,568 4.14 4.23 4.14 0 0 0
27/09/2016
4.14
 127,162 4.14 4.17 4.11 1,200 0 0.0
26/09/2016
4.14
 91,305 4.06 4.14 4.06 9,100 0 0.1
23/09/2016
4.06
 45,268 4.09 4.11 4.00 0 0 0
22/09/2016
4.09
 28,027 4.09 4.14 4.09 0 0 0
21/09/2016
4.09
 28,410 4.03 4.09 4.00 0 500 -0.0
20/09/2016
4.03
 68,900 4.11 4.11 4.00 0 0 0
19/09/2016
4.11
 75,218 4.17 4.23 4.00 0 10,600 -0.2
16/09/2016
4.17
 150,330 4.09 4.17 4.11 0 0 0
15/09/2016
4.09
 199,419 3.97 4.17 4.00 0 0 0
14/09/2016
3.97
 34,000 3.94 3.97 3.57 0 0 0
13/09/2016
3.94
 42,500 3.94 4.00 3.91 0 0 0
12/09/2016
3.94
 110,320 4.00 4.03 3.89 0 0 0
09/09/2016
4.00
 208,510 4.11 4.11 4.00 200 0 0.0
08/09/2016
4.11
 88,060 4.09 4.11 4.09 200 200 0
07/09/2016
4.09
 115,470 4.14 4.14 4.09 0 0 0
06/09/2016
4.14
 202,000 4.26 4.26 4.11 0 0 0
05/09/2016
4.26
 212,528 4.29 4.31 4.20 27,000 0 0.4
01/09/2016
4.29
 50,910 4.34 4.37 4.29 0 0 0
31/08/2016
4.34
 55,900 4.29 4.37 4.29 0 0 0
30/08/2016
4.29
 42,142 4.31 4.34 4.26 0 0 0
29/08/2016
4.31
 54,247 4.37 4.43 4.29 0 0 0
26/08/2016
4.37
 143,848 4.34 4.49 4.29 0 0 0
25/08/2016
4.34
 65,900 4.34 4.37 4.31 0 0 0
24/08/2016
4.34
 48,100 4.40 4.40 4.34 0 0 0
23/08/2016
4.40
 55,450 4.37 4.40 4.34 0 0 0
22/08/2016
4.37
 35,827 4.37 4.40 4.34 0 0 0
19/08/2016
4.37
 58,524 4.46 4.46 4.31 0 0 0
18/08/2016
4.46
 72,666 4.54 4.54 4.43 0 0 0
17/08/2016
4.54
 70,000 4.51 4.54 4.46 0 0 0
16/08/2016
4.51
 251,000 4.69 4.94 4.51 300 0 0.0
15/08/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
15/08/2016
4.69
 592,413 4.29 4.69 4.43 321,000 0 5.1
12/08/2016
4.29
 212,140 4.31 4.55 4.29 700 11,900 -0.2
11/08/2016
4.31
 326,050 3.92 4.31 3.90 0 7,000 -0.1
10/08/2016
3.92
 76,003 3.92 3.92 3.90 2,200 0 0.0
09/08/2016
3.92
 112,900 3.84 3.92 3.87 0 0 0
08/08/2016
3.84
 43,700 3.82 3.90 3.79 6,200 0 0.1
05/08/2016
3.82
 178,975 4.03 4.03 3.77 6,000 0 0.1
04/08/2016
4.03
 57,930 4.16 4.18 4.03 15,100 0 0.2
03/08/2016
4.16
 61,919 4.23 4.23 4.16 16,000 0 0.3
02/08/2016
4.23
 72,748 4.29 4.29 4.10 1,800 0 0.0
01/08/2016
4.29
 35,386 4.31 4.31 4.26 0 0 0
29/07/2016
4.31
 95,839 4.36 4.39 4.31 40,000 53,100 -0.2
28/07/2016
4.36
 240,900 4.36 4.42 4.34 114,700 10,000 1.8
27/07/2016
4.36
 51,040 4.44 4.44 4.36 7,000 0 0.1
26/07/2016
4.44
 102,965 4.36 4.44 4.34 45,000 0 0.8
25/07/2016
4.36
 139,100 4.36 4.42 4.36 100,000 0 1.7
22/07/2016
4.36
 180,200 4.47 4.47 4.34 0 0 0
21/07/2016
4.47
 79,875 4.49 4.49 4.44 0 10 -0.0
20/07/2016
4.49
 139,306 4.49 4.52 4.47 100,000 0 1.7
19/07/2016
4.49
 91,800 4.42 4.52 4.44 400 0 0.0
18/07/2016
4.42
 256,211 4.52 4.52 4.42 3,600 201,135 -3.4
15/07/2016
4.52
 162,231 4.49 4.57 4.52 41,800 0 0.7
14/07/2016
4.49
 224,400 4.60 4.60 4.49 100,000 0 1.8
13/07/2016
4.60
 171,574 4.47 4.60 4.49 58,510 0 1.0
12/07/2016
4.47
 39,418 4.47 4.57 4.47 0 0 0
11/07/2016
4.47
 717,445 4.42 4.65 4.42 500,000 0 8.7
08/07/2016
4.42
 170,239 4.49 4.49 4.42 0 0 0
07/07/2016
4.49
 160,460 4.52 4.55 4.42 0 0 0
06/07/2016
4.52
 92,100 4.55 4.55 4.47 0 0 0
05/07/2016
4.55
 186,940 4.52 4.55 4.44 0 0 0
04/07/2016
4.52
 189,770 4.52 4.55 4.49 200 0 0.0
01/07/2016
4.52
 156,958 4.47 4.55 4.47 5,000 0 0.1
30/06/2016
4.47
 135,276 4.49 4.57 4.47 0 0 0
29/06/2016
4.49
 121,822 4.39 4.55 4.42 4,000 0 0.1
28/06/2016
4.39
 156,810 4.47 4.49 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |