CTCP Đầu tư và Thương mại TNG (tng)

25.80
0.20
(0.78%)
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)
27/11/2023
16.09
 1,077,000 16.54 16.72 16.09 2,800 0 0.1
24/11/2023
16.54
 1,791,700 16.54 16.81 16.00 4,900 0 0.1
23/11/2023
16.54
 1,822,000 17.25 17.43 16.54 28,800 5,700 0.4
22/11/2023
17.25
 1,819,500 17.16 17.25 16.81 3,600 4,000 -0.0
21/11/2023
17.16
 1,106,000 16.98 17.16 16.81 0 4,000 -0.1
20/11/2023
16.98
 926,200 16.81 16.98 16.09 31,000 5,400 0.5
17/11/2023
16.81
 2,163,800 17.43 17.61 16.54 0 206,287 -3.9
16/11/2023
17.43
 1,623,500 17.16 17.61 16.98 600 107,458 -2.1
15/11/2023
17.16
 2,151,500 16.81 17.52 16.98 0 5,100 -0.1
14/11/2023
16.81
 1,505,400 16.81 17.07 16.54 4,500 3,900 0.0
13/11/2023
16.81
 1,530,300 16.63 17.07 16.27 100 3,500 -0.1
10/11/2023
16.63
 1,502,400 16.98 17.16 16.63 42,400 80,000 -0.7
09/11/2023
16.98
 2,353,800 17.07 17.52 16.98 11,900 28,665 -0.3
08/11/2023
17.07
 1,833,800 16.27 17.16 16.27 41,800 161,800 -2.2
07/11/2023
16.27
 1,404,700 16.54 16.81 16.18 20,400 31,484 0
06/11/2023
16.54
 987,300 16.45 16.72 16.18 500 0 0.0
03/11/2023
16.45
 926,100 16.72 16.81 16.36 9,300 1,500 0.1
02/11/2023
16.72
 2,680,700 15.82 16.72 15.82 198,200 29,496 3.1
01/11/2023
15.82
 1,074,700 15.91 15.91 15.20 140,300 27,300 2.0
31/10/2023
15.91
 1,837,300 16.09 16.09 14.48 354,500 0 6.3
30/10/2023
16.09
 1,229,700 16.27 16.27 15.73 542,000 35,848 9.1
27/10/2023
16.27
 1,218,600 15.55 16.27 15.55 233,400 30,055 0
26/10/2023
15.55
 3,591,500 16.81 16.90 15.38 173,300 1,700 3.0
25/10/2023
16.81
 1,415,200 16.90 17.34 16.72 30,000 39,900 -0.2
24/10/2023
16.90
 1,290,000 16.81 17.16 15.20 2,800 137,556 -2.6
23/10/2023
16.81
 1,191,500 17.34 17.52 16.81 100 0 0.0
20/10/2023
17.34
 2,071,000 16.63 17.52 16.27 3,100 14,600 -0.2
19/10/2023
16.63
 1,607,400 17.34 17.43 16.63 6,600 75,016 -1.3
18/10/2023
17.34
 3,915,600 16.81 17.70 16.45 186,600 0 3.6
17/10/2023
16.81
 3,482,900 18.50 18.86 16.81 106,400 14,396 1.7
16/10/2023
18.50
 2,838,300 19.31 19.49 18.50 6,500 215,776 -4.5
13/10/2023
19.31
 4,165,200 18.95 19.84 18.59 0 20,500 -0.4
12/10/2023
18.95
 3,214,500 18.95 19.22 18.59 77,600 68,944 0.2
11/10/2023
18.95
 2,510,600 18.86 19.22 18.59 71,500 0 1.5
10/10/2023
18.86
 3,795,600 18.33 19.22 18.33 300 131,500 -2.7
09/10/2023: Cổ tức tiền mặt tỉ lệ: 4%
09/10/2023
18.33
 2,342,000 18.24 18.86 18.06 1,100 300,200 -6.1
06/10/2023
18.24
 1,731,100 18.15 18.67 17.89 0 6,000 -0.1
05/10/2023
18.15
 3,906,100 18.67 19.38 18.06 1,000 421,400 -9.0
04/10/2023
18.67
 2,335,200 18.15 18.67 17.62 50,000 1,000 1.0
03/10/2023
18.15
 5,867,100 18.15 18.76 17.45 202,000 80,700 2.5
02/10/2023
18.15
 2,650,500 17.80 18.67 17.80 2,000 111,800 -2.3
29/09/2023
17.80
 1,954,300 17.36 18.06 17.36 6,000 0 0.1
28/09/2023
17.36
 1,933,500 17.80 17.89 17.18 48,700 602,428 -10.9
27/09/2023
17.80
 2,375,200 16.22 17.80 16.04 100,320 0 1.9
26/09/2023
16.22
 4,685,300 17.45 17.89 16.22 396,008 228,300 3.1
25/09/2023
17.45
 3,458,800 19.38 19.64 17.45 246,163 34,303 4.6
22/09/2023
19.38
 5,236,600 19.55 20.34 18.94 192,100 27,600 3.7
21/09/2023
19.55
 3,249,700 19.81 20.16 19.38 400 107,845 -2.4
20/09/2023
19.81
 5,965,500 18.59 20.25 18.59 144,100 40,530 2.3
19/09/2023
18.59
 2,408,500 18.06 18.59 17.89 168,500 125,943 0
18/09/2023
18.06
 2,263,300 18.06 18.76 17.97 50,900 22,240 0.6
15/09/2023
18.06
 1,612,100 17.97 18.24 17.71 700 1,640 0
14/09/2023
17.97
 3,028,800 18.59 18.67 17.80 2,800 377,932 -7.7
13/09/2023
18.59
 4,115,000 18.50 18.85 18.32 44,840 3,405 0.9
12/09/2023
18.50
 2,325,000 18.50 18.67 18.24 300 0 0.0
11/09/2023
18.50
 4,486,500 18.41 19.11 18.41 563,900 10,017 11.8
08/09/2023
18.41
 3,631,000 18.06 18.59 17.97 389,500 525 8.2
07/09/2023
18.06
 3,608,600 17.80 18.41 17.80 104,000 214,916 -2.3
06/09/2023
17.80
 2,099,200 17.71 17.89 17.53 800 100 0.0
05/09/2023
17.71
 2,340,100 17.71 17.97 15.96 2,200 471,014 -9.4
31/08/2023
17.71
 3,396,800 17.01 17.89 17.01 153,000 44,380 2.2
30/08/2023
17.01
 1,202,300 16.83 17.01 16.57 208,400 5,300 3.9
29/08/2023
16.83
 2,094,600 16.57 16.83 16.31 433,700 554,951 -2.2
28/08/2023
16.57
 808,000 16.66 16.75 16.31 700 133,008 -2.5
25/08/2023
16.66
 1,898,600 15.78 16.66 15.78 305,817 337,200 0
24/08/2023
15.78
 1,539,700 15.78 15.96 15.43 65,670 526,180 -8.2
23/08/2023
15.78
 727,400 15.69 16.04 15.61 64,030 145,049 -1.5
22/08/2023
15.69
 1,768,700 16.13 16.39 15.17 67,640 639,704 -10.2
21/08/2023
16.13
 1,423,000 16.48 16.48 14.90 281,280 360,800 -1.4
18/08/2023
16.48
 2,295,000 16.83 17.18 16.31 300,100 393,900 -1.9
17/08/2023
16.83
 2,988,900 17.18 17.36 16.57 2,530 796,400 -15.4
16/08/2023
17.18
 1,114,900 17.36 17.53 17.18 1,591 191,700 -3.8
15/08/2023
17.36
 1,744,200 17.53 17.71 17.36 102,200 976,600 -17.4
14/08/2023
17.53
 1,080,900 17.36 17.89 17.45 214,130 241,200 -0.6
11/08/2023
17.36
 1,416,000 17.53 17.80 17.01 111,595 331,500 -4.3
10/08/2023
17.53
 3,491,800 18.24 18.32 17.45 2,000 747,108 -15.1
09/08/2023
18.24
 1,151,700 18.41 19.73 18.15 0 199,452 -4.2
08/08/2023
18.41
 1,336,500 18.41 18.59 18.06 16,000 244,300 -4.8
07/08/2023
18.41
 2,567,500 18.67 18.94 18.24 162,024 1,080,409 -19.3
04/08/2023
18.67
 1,386,600 18.59 18.85 18.50 285,101 0 6.1
03/08/2023
18.59
 1,964,000 18.50 19.03 18.41 219,300 46,649 3.7
02/08/2023
18.50
 1,017,300 18.32 18.50 18.15 25,540 2,300 0.5
01/08/2023
18.32
 1,351,600 18.67 18.94 18.32 103,000 6,000 2.1
31/07/2023
18.67
 2,885,200 18.24 18.85 18.06 300,600 9,400 6.2
28/07/2023
18.24
 1,847,900 17.89 18.24 17.89 168,000 100 3.5
27/07/2023
17.89
 1,593,900 18.15 18.24 17.71 93,500 5,900 1.8
26/07/2023
18.15
 1,056,600 18.24 18.67 18.06 44,200 30 0.9
25/07/2023
18.24
 1,715,500 18.15 18.76 18.06 477,800 6,950 9.9
24/07/2023
18.15
 1,459,000 18.06 18.41 18.06 8,100 4,400 0.1
21/07/2023
18.06
 1,226,400 18.15 18.41 17.97 0 0 0
20/07/2023
18.15
 891,500 18.15 18.24 17.97 153,700 5,900 3.1
19/07/2023
18.15
 3,113,400 17.97 18.59 17.80 1,040,600 2,000 21.5
18/07/2023
17.97
 1,203,100 18.15 18.24 17.97 453,200 5,900 9.2
17/07/2023
18.15
 3,853,000 17.45 18.32 17.45 1,324,600 23,300 26.6
14/07/2023
17.45
 1,527,800 17.53 17.71 17.36 7,000 0 0.1
13/07/2023
17.53
 1,407,000 17.36 17.62 17.36 100 116 -0.0
12/07/2023
17.36
 1,489,200 17.45 17.53 17.27 30 30,000 -0.6
11/07/2023
17.45
 2,029,000 17.53 17.80 17.36 205,200 1,630 4.1
10/07/2023
17.53
 1,663,200 17.62 17.80 17.36 0 0 0
07/07/2023
17.62
 2,156,800 17.27 17.97 17.27 67,000 5,050 1.2

Chính sách bảo mật | Điều khoản sử dụng |