CTCP Đầu tư và Thương mại TNG (tng)

26.20
0.60
(2.34%)
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)
07/07/2023
17.62
 2,156,800 17.27 17.97 17.27 67,000 5,050 1.2
06/07/2023
17.27
 2,085,200 17.10 17.27 16.75 135,300 18,300 2.3
05/07/2023
17.10
 2,397,798 16.92 17.45 16.75 55,920 1,800 1.1
04/07/2023
16.92
 1,308,908 16.83 17.10 16.66 56,100 230,000 -3.4
03/07/2023
16.83
 707,393 16.57 16.92 16.48 42,000 18,800 0.4
30/06/2023
16.57
 617,493 16.66 16.75 16.48 0 0 0
29/06/2023
16.66
 1,344,299 17.18 17.18 16.66 89,600 32,800 1.1
28/06/2023
17.18
 1,354,527 17.10 17.53 16.92 114,500 800 2.2
27/06/2023
17.10
 1,662,602 16.66 17.27 16.57 616,600 13,020 11.8
26/06/2023
16.66
 1,126,659 16.66 16.75 16.31 205,600 0 3.9
23/06/2023
16.66
 1,228,576 16.75 16.92 16.57 175,400 4,200 3.3
22/06/2023
16.75
 1,141,764 16.31 16.92 16.31 308,300 2,400 5.8
21/06/2023
16.31
 1,086,336 16.13 16.39 16.22 157,100 200 2.9
20/06/2023
16.13
 930,355 15.96 16.22 15.87 0 0 0
19/06/2023
15.96
 1,150,233 16.13 16.39 15.87 20 0 0.0
16/06/2023
16.13
 1,548,504 16.31 16.66 16.13 206,330 0 3.9
15/06/2023
16.31
 1,078,229 16.31 16.57 16.13 310,200 16,640 5.5
14/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
14/06/2023
16.31
 1,176,622 16.16 17.27 16.31 239,165 2,316 4.5
13/06/2023
16.15
 1,684,947 16.48 16.72 16.15 0 0 0
12/06/2023
16.48
 1,456,500 15.99 16.48 16.07 208,200 16,700 3.8
09/06/2023
15.99
 488,424 16.07 16.24 15.02 261,000 0 5.1
08/06/2023
16.07
 2,548,362 16.56 16.72 16.07 23,500 15,700 0.2
07/06/2023
16.56
 2,533,968 16.56 16.80 16.48 150,100 0 3.1
06/06/2023
16.56
 2,063,318 16.64 16.97 16.48 9,400 57,600 -1.0
05/06/2023
16.64
 3,814,231 16.15 16.80 16.24 3,400 6,100 -0.1
02/06/2023
16.15
 2,186,513 16.15 16.64 15.99 0 0 0
01/06/2023
16.15
 1,826,997 16.32 16.48 16.07 0 7,200 -0.1
31/05/2023
16.32
 3,802,016 15.99 16.72 16.07 8,200 200 0.2
30/05/2023
15.99
 2,559,707 15.91 16.40 15.91 0 46,548 -0.9
29/05/2023
15.91
 2,011,852 15.67 15.99 15.67 6,200 0 0.1
26/05/2023
15.67
 1,293,574 15.67 15.91 15.67 0 7,500 -0.1
25/05/2023
15.67
 1,335,901 15.83 15.91 15.59 11,300 30,300 -0.4
24/05/2023
15.83
 3,066,601 15.91 16.56 15.83 4,900 0 0.1
23/05/2023
15.91
 1,411,264 15.75 15.91 15.59 5,200 52,000 -0.9
22/05/2023
15.75
 1,340,161 15.59 15.99 15.42 18,600 14,700 0.1
19/05/2023
15.59
 1,493,388 15.42 15.83 15.42 90,300 0 1.7
18/05/2023
15.42
 1,057,621 15.42 15.67 15.34 171,700 8,700 3.1
17/05/2023
15.42
 1,417,012 15.83 15.99 15.42 205,400 502 4.0
16/05/2023
15.83
 1,122,526 16.07 16.07 15.83 162,400 53,900 2.1
15/05/2023
16.07
 2,329,800 15.83 16.48 15.75 305,300 5,500 5.9
12/05/2023
15.83
 1,952,700 15.75 16.07 15.51 257,327 1,000 5.0
11/05/2023
15.75
 2,682,000 15.67 16.40 15.75 659,400 47,620 12.1
10/05/2023
15.67
 710,014 15.83 15.99 15.67 198,800 3,030 3.8
09/05/2023
15.83
 1,287,166 15.59 15.99 15.59 3,118 10 0.1
08/05/2023
15.59
 1,930,840 15.42 15.91 15.26 27,900 172,600 -2.8
05/05/2023
15.42
 2,311,042 15.91 15.99 14.61 100 0 0.0
04/05/2023
15.91
 3,240,062 15.99 16.72 15.83 500 24 0.0
28/04/2023
15.99
 2,610,741 15.91 16.15 15.67 69,000 0 1.4
27/04/2023
15.91
 2,471,800 16.07 16.40 15.67 2,900 7,510 -0.1
26/04/2023
16.07
 3,785,169 15.18 16.07 15.10 0 12,600 -0.2
25/04/2023
15.18
 4,180,983 14.53 15.67 14.45 41,000 9,220 0.6
24/04/2023
14.53
 2,284,939 14.77 15.10 14.45 40,600 10,071 0.6
21/04/2023
14.77
 2,203,814 15.02 15.18 14.61 1,400 20 0.0
20/04/2023
15.02
 5,875,842 14.21 15.18 14.21 4,000 7,030 -0.1
19/04/2023
14.21
 1,143,091 14.21 14.45 14.13 10,500 0 0.2
18/04/2023
14.21
 1,341,005 14.21 14.37 12.83 9,700 36,000 -0.5
17/04/2023
14.21
 901,747 14.13 14.45 14.13 137,300 0 2.4
14/04/2023
14.13
 1,704,070 14.61 14.77 14.13 20,200 0 0.4
13/04/2023
14.61
 2,570,156 14.61 15.02 14.53 0 1,100 -0.0
12/04/2023
14.61
 2,464,457 14.37 14.94 14.29 84,500 108 1.5
11/04/2023
14.37
 1,347,037 13.96 14.37 13.96 132,000 4,300 2.2
10/04/2023
13.96
 1,931,578 14.29 14.53 13.80 106,100 47,600 1.0
07/04/2023
14.29
 1,755,791 14.45 14.53 14.13 2,000 29,900 -0.5
06/04/2023
14.45
 2,928,205 14.61 15.02 14.45 1,700 40,010 -0.7
05/04/2023
14.61
 2,112,133 14.77 14.94 14.53 0 6,000 -0.1
04/04/2023
14.77
 2,566,632 14.53 14.77 14.45 546,700 17,600 9.6
03/04/2023
14.53
 2,639,135 13.88 14.69 13.96 113,700 78,300 0.6
31/03/2023
13.88
 1,358,250 13.96 14.04 13.80 5,000 0 0.1
30/03/2023
13.96
 893,120 13.88 14.21 13.88 8,100 3,900 0.1
29/03/2023
13.88
 1,035,449 14.04 14.29 13.88 1,600 0 0.0
28/03/2023
14.04
 1,377,806 14.13 14.37 13.96 176,300 38,500 2.4
27/03/2023
14.13
 1,366,632 13.96 14.13 13.96 22,000 5,200 0.3
24/03/2023
13.96
 1,252,512 13.96 14.13 13.88 7,800 200 0.1
23/03/2023
13.96
 1,239,214 13.80 13.96 13.64 55,100 0 0.9
22/03/2023
13.80
 1,105,765 14.04 14.21 13.80 0 0 0
21/03/2023
14.04
 1,645,627 13.56 14.04 13.56 108,000 0 1.8
20/03/2023
13.56
 3,316,631 14.45 14.45 13.56 51,700 5,000 0.8
17/03/2023
14.45
 1,420,786 14.61 14.94 14.45 0 0 0
16/03/2023
14.61
 1,523,704 15.02 15.02 14.45 19,200 31,400 -0.2
15/03/2023
15.02
 2,587,288 14.45 15.18 14.69 0 29,000 -0.5
14/03/2023
14.45
 3,316,667 14.94 15.26 14.37 280,000 22,600 4.7
13/03/2023
14.94
 2,355,669 14.86 15.26 14.61 770,900 4,500 14.2
10/03/2023
14.86
 3,712,178 14.61 15.10 14.37 112,000 7,540 1.9
09/03/2023
14.61
 2,777,255 14.86 15.02 14.53 59,000 140,588 -1.5
08/03/2023
14.86
 2,482,466 14.21 14.94 13.80 61,000 5,000 1.0
07/03/2023
14.21
 1,942,560 13.80 14.45 13.80 451,600 52,232 7.0
06/03/2023
13.80
 1,710,196 13.96 14.29 13.80 32,000 0 0.6
03/03/2023
13.96
 4,676,670 14.53 14.94 13.96 453,700 25,163 7.5
02/03/2023
14.53
 1,577,359 14.61 14.69 14.37 87,000 30,800 1.0
01/03/2023
14.61
 2,595,787 14.37 14.61 14.04 10,800 12,597 -0.0
28/02/2023
14.37
 1,737,374 13.72 14.37 13.64 530,600 79,100 7.8
27/02/2023
13.72
 3,635,898 14.94 14.94 13.64 100 32,200 -0.6
24/02/2023
14.94
 1,644,556 15.26 15.59 14.86 74,000 0 1.4
23/02/2023
15.26
 3,841,686 14.21 15.26 13.96 37,500 24,000 0.2
22/02/2023
14.21
 4,147,917 15.10 15.67 14.21 59,000 2,000 1.0
21/02/2023
15.10
 3,874,649 15.10 15.75 14.69 715,900 77,001 11.9
20/02/2023
15.10
 2,858,403 14.29 15.34 14.29 85,400 1,000 1.5
17/02/2023
14.29
 2,224,966 14.69 15.02 14.29 15,900 0 0.3
16/02/2023
14.69
 4,314,702 13.39 14.69 13.39 172,300 19,400 2.7
15/02/2023
13.39
 2,285,490 13.15 13.56 13.07 700 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |