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
(2024-08-20) 		-1.80 -6.43% 48,443,100 -1,398,352 -38.2
25.20
28.30
26.20
2 tháng
(2024-07-22) 		1.86 7.66% 114,022,400 -1,208,537 -35.8
23.15
28.30
26.20
3 tháng
(2024-06-21) 		2.30 9.62% 178,528,500 -757,458 -25.0
22.62
28.30
26.20
6 tháng
(2024-03-25) 		6.40 32.35% 349,257,400 -2,469,212 -69.6
17.97
28.30
26.20
12 tháng
(2023-09-25) 		8.75 50.17% 606,783,700 -451,644 -31.9
15.55
28.30
26.20
24 tháng
(2022-09-30) 		11.26 75.34% 1,113,700,532 13,916,648 218.3
7.58
28.30
26.20
36 tháng
(2021-10-05) 		6.69 34.31% 1,790,971,029 5,770,101 -52.8
7.58
29.57
26.20
60 tháng
(2019-10-16) 		17.28 193.80% 2,635,264,257 -6,876,428 -215.6
4.31
29.57
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
13.15
 1,362,084 12.99 13.72 12.99 196,600 14,800 3.0
13/02/2023
12.99
 3,710,828 12.83 13.56 12.66 335,500 17,700 5.1
10/02/2023
12.83
 1,752,431 13.23 13.39 12.75 1,000 10,000 -0.1
09/02/2023
13.23
 5,007,755 12.34 13.23 12.34 1,000 10,000 -0.1
08/02/2023
12.34
 1,240,911 12.18 12.42 12.01 0 10,000 -0.1
07/02/2023
12.18
 1,445,490 12.10 12.42 12.01 213,800 10,900 3.1
06/02/2023
12.10
 1,083,099 12.18 12.26 11.77 60,800 10,200 0.8
03/02/2023
12.18
 1,605,174 12.42 12.66 12.01 1,700 26 0.0
02/02/2023
12.42
 1,777,353 12.83 12.91 12.18 184,400 100 2.8
01/02/2023
12.83
 4,286,774 12.91 13.39 12.83 29,200 0 0.5
31/01/2023
12.91
 1,847,775 12.58 12.91 12.34 34,100 100 0.5
30/01/2023
12.58
 2,134,242 12.75 12.91 12.58 34,800 17,932 0.3
27/01/2023
12.75
 1,902,941 12.83 13.23 12.75 133,000 0 2.1
19/01/2023
12.83
 3,323,420 12.34 13.07 12.26 123,300 11,800 1.8
18/01/2023
12.34
 1,610,249 11.85 12.50 11.93 0 2,100 -0.0
17/01/2023
11.85
 1,298,949 11.69 11.93 11.61 7,800 0 0.1
16/01/2023
11.69
 765,136 11.77 11.93 11.37 24,000 0 0.3
13/01/2023
11.77
 818,840 12.01 12.34 11.69 0 0 0
12/01/2023
12.01
 1,284,969 11.61 12.10 11.61 96,200 0 1.4
11/01/2023
11.61
 995,452 11.45 11.93 11.45 0 7,300 -0.1
10/01/2023
11.45
 617,829 11.53 11.69 11.28 166,400 0 2.4
09/01/2023: Cổ tức tiền mặt tỉ lệ: 4%
09/01/2023
11.53
 884,291 11.37 11.85 10.39 484,300 200 7.0
06/01/2023
11.37
 1,316,331 11.60 11.76 11.29 8,100 1,700 0.1
05/01/2023
11.60
 1,814,491 11.13 11.68 10.10 44,500 5,500 0.6
04/01/2023
11.13
 1,241,571 11.37 11.52 10.26 0 1,100 -0.0
03/01/2023
11.37
 932,255 10.50 11.37 10.50 200 200 -0
30/12/2022
10.50
 581,512 10.58 10.73 10.50 6,000 0 0.1
29/12/2022
10.58
 541,300 10.81 10.97 10.50 10,100 2,700 0.1
28/12/2022
10.81
 512,373 10.73 10.97 10.65 51,500 32 0.7
27/12/2022
10.73
 1,251,508 10.18 10.73 9.55 54,100 7,700 0.6
26/12/2022
10.18
 1,256,161 10.89 11.13 10.10 100 0 0.0
23/12/2022
10.89
 748,897 10.89 11.05 10.65 7,700 0 0.1
22/12/2022
10.89
 957,765 10.89 11.29 10.02 700 7,900 -0.1
21/12/2022
10.89
 1,814,095 11.29 11.68 10.58 0 0 0
20/12/2022
11.29
 2,444,046 11.84 12.00 11.21 33,800 0 0.5
19/12/2022
11.84
 2,577,936 11.92 12.39 11.84 1,000 100 0.0
16/12/2022
11.92
 1,821,545 11.76 12.08 10.89 3,000 500 0.0
15/12/2022
11.76
 2,188,852 12.00 12.15 11.68 6,500 140,000 -2.0
14/12/2022
12.00
 1,628,143 12.00 12.39 12.00 0 3,100 -0.0
13/12/2022
12.00
 2,603,528 11.84 12.15 11.44 373,800 0 5.7
12/12/2022
11.84
 2,842,750 12.39 12.94 11.84 0 300 -0.0
09/12/2022
12.39
 4,327,867 11.76 12.55 11.52 227,500 0 3.6
08/12/2022
11.76
 1,811,625 11.37 12.00 10.34 147,300 42,700 1.5
07/12/2022
11.37
 1,369,984 11.44 11.68 11.05 0 0 0
06/12/2022
11.44
 4,490,817 11.84 12.63 11.44 78,400 20,000 0.9
05/12/2022
11.84
 2,632,885 11.60 12.23 11.68 66,500 20,050 0.7
02/12/2022
11.60
 2,586,165 11.37 11.76 11.13 59,700 20,000 0.6
01/12/2022
11.37
 3,203,797 11.37 12.08 10.89 194,900 700 2.9
30/11/2022
11.37
 2,182,119 11.05 11.52 10.02 66,800 0 0.9
29/11/2022
11.05
 3,099,396 11.21 11.44 10.65 216,900 42,200 2.4
28/11/2022
11.21
 2,543,240 10.58 11.44 10.42 47,900 0 0.7
25/11/2022
10.58
 2,175,974 9.87 10.65 8.92 278,000 1,100 3.6
24/11/2022
9.87
 1,671,646 9.63 9.94 9.08 170,900 0 2.1
23/11/2022
9.63
 1,977,873 9.63 10.18 9.08 8,000 8,000 -0.0
22/11/2022
9.63
 2,864,230 9.79 10.26 9.00 376,600 0 4.7
21/11/2022
9.79
 1,686,238 9.63 10.10 8.68 87,400 0 1.1
18/11/2022
9.63
 3,065,299 9.08 9.94 8.21 159,700 2,005 1.9
17/11/2022
9.08
 3,038,772 8.29 9.08 8.29 300 17,012 -0.2
16/11/2022
8.29
 3,561,158 7.58 8.29 6.87 40,250 0 0.4
15/11/2022
7.58
 2,639,987 8.37 8.44 7.58 63,800 61,400 0.0
14/11/2022
8.37
 3,040,631 9.16 9.31 8.29 439,300 1,000 4.8
11/11/2022
9.16
 3,016,803 9.94 10.65 9.00 36,030 500 0.4
10/11/2022
9.94
 2,538,800 10.97 11.05 9.94 0 0 0
09/11/2022
10.97
 1,206,923 11.21 11.60 10.10 0 0 0
08/11/2022
11.21
 1,059,682 10.89 11.84 9.94 31,400 0 0.4
07/11/2022
10.89
 2,815,618 12.08 12.23 10.89 6,000 0 0.1
04/11/2022
12.08
 2,494,598 12.86 12.86 11.92 72,000 0 1.1
03/11/2022
12.86
 1,717,378 12.86 13.18 12.63 99,300 13,000 1.4
02/11/2022
12.86
 1,476,258 13.02 13.34 12.79 81,000 28,000 0.9
01/11/2022
13.02
 2,434,224 12.47 13.34 12.63 1,000 17,100 -0.3
31/10/2022
12.47
 1,404,608 12.39 12.71 11.92 13,500 23,600 -0.2
28/10/2022
12.39
 1,918,861 12.79 13.02 12.23 0 3,500 -0.1
27/10/2022
12.79
 2,120,323 11.84 12.79 10.65 6,400 3,000 0.1
26/10/2022
11.84
 1,395,401 12.39 12.79 11.21 0 0 0
25/10/2022
12.39
 2,045,083 12.08 12.86 12.00 33,000 29,800 0.0
24/10/2022
12.08
 2,006,042 12.39 13.02 11.92 1,000 27,000 -0.4
21/10/2022
12.39
 2,675,535 13.50 13.65 12.31 100 1,000 -0.0
20/10/2022
13.50
 2,528,436 13.10 13.97 13.10 54,600 8,012 0.8
19/10/2022
13.10
 1,318,803 13.34 13.57 12.86 30,000 400 0.5
18/10/2022
13.34
 2,120,307 12.94 13.73 13.02 0 2,000 -0.0
17/10/2022
12.94
 1,186,988 12.94 13.10 12.55 0 0 0
14/10/2022
12.94
 1,588,886 12.63 13.26 12.63 100 3,000 -0.0
13/10/2022
12.63
 1,003,695 12.71 12.86 12.31 0 0 0
12/10/2022
12.71
 1,558,093 12.08 13.02 10.89 30 84,400 -1.3
11/10/2022: Cổ tức tiền mặt tỉ lệ: 4%
11/10/2022
12.08
 1,843,479 12.79 13.02 11.52 75,803 0 1.2
10/10/2022
12.79
 2,085,304 11.63 12.79 10.55 10,600 0 0.2
07/10/2022
11.63
 2,674,672 12.48 12.55 11.32 84,100 0 1.3
06/10/2022
12.48
 1,277,118 13.48 13.94 12.40 2,500 0 0.0
05/10/2022
13.48
 1,916,069 12.32 13.56 11.55 0 1,000 -0.0
04/10/2022
12.32
 2,173,327 13.48 13.94 12.32 21,200 30,377 -0.2
03/10/2022
13.48
 1,983,068 14.94 14.94 13.48 6,100 40,000 -0.6
30/09/2022
14.94
 2,719,734 15.40 15.40 13.94 17,000 0 0.3
29/09/2022
15.40
 1,200,377 16.64 17.18 15.40 16,300 0 0.3
28/09/2022
16.64
 1,497,116 16.87 17.18 16.64 1,400 4,600 -0.1
27/09/2022
16.87
 1,034,455 16.71 17.33 16.79 0 0 0
26/09/2022
16.71
 1,597,673 17.87 17.87 16.64 500 0 0.0
23/09/2022
17.87
 907,716 18.18 18.33 17.87 6,900 0 0.2
22/09/2022
18.18
 978,397 17.64 18.18 17.33 200 600 -0.0
21/09/2022
17.64
 647,431 17.79 18.02 17.48 1,000 0 0.0
20/09/2022
17.79
 1,463,907 17.18 17.87 16.94 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |