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)
19/09/2022
17.18
 2,027,083 18.56 18.79 16.94 1,008 5,008 -0.1
16/09/2022
18.56
 1,627,352 19.18 19.41 18.33 1,500 6,000 -0.1
15/09/2022
19.18
 869,356 19.18 19.49 19.10 0 2,504 -0.1
14/09/2022
19.18
 1,404,480 19.41 19.41 18.72 1,000 0 0.0
13/09/2022
19.41
 1,152,898 19.41 19.64 19.26 52,000 27 1.3
12/09/2022
19.41
 993,804 19.64 19.95 19.33 0 206 -0.0
09/09/2022
19.64
 1,940,427 19.26 19.64 17.64 2,500 0 0.1
08/09/2022
19.26
 1,894,596 19.72 20.18 19.26 1,500 0 0.0
07/09/2022
19.72
 2,394,842 20.64 20.80 19.72 51,100 100 1.3
06/09/2022
20.64
 1,572,270 20.87 21.10 20.64 61,200 480 1.6
05/09/2022
20.87
 1,913,609 20.72 21.41 20.80 0 90,100 -2.5
31/08/2022
20.72
 1,583,635 20.33 20.80 20.26 0 0 0
30/08/2022
20.33
 1,791,695 20.26 20.87 20.18 0 0 0
29/08/2022
20.26
 2,860,300 20.80 20.80 19.87 1,500 7,100 -0.1
26/08/2022
20.80
 1,599,832 21.34 21.57 20.80 2,500 0 0.1
25/08/2022
21.34
 2,849,392 21.41 21.95 21.34 90,100 50,000 1.1
24/08/2022
21.41
 1,711,704 21.57 21.57 21.18 46,100 0 1.3
23/08/2022
21.57
 1,655,230 20.64 21.57 20.41 0 7,160 -0.2
22/08/2022
20.64
 2,044,676 20.87 20.87 20.41 71,700 400 1.9
19/08/2022
20.87
 2,861,967 21.26 21.64 20.64 1,000 116,000 -3.1
18/08/2022
21.26
 2,274,559 21.80 21.80 21.26 0 150,000 -4.2
17/08/2022
21.80
 1,928,372 22.11 22.41 21.72 38,300 200 1.1
16/08/2022
22.11
 3,716,392 21.49 22.18 21.49 24,108 148,900 -3.5
15/08/2022
21.49
 2,017,824 21.41 21.72 21.34 1,000 0 0.0
12/08/2022
21.41
 2,012,813 21.26 21.57 21.18 85,500 0 2.4
11/08/2022
21.26
 3,282,521 21.64 22.11 21.03 88,939 103,300 -0.4
10/08/2022
21.64
 1,606,811 21.87 21.95 21.64 82,100 0 2.3
09/08/2022
21.87
 2,398,866 22.26 22.49 21.80 3,300 6,088 -0.1
08/08/2022
22.26
 4,243,115 21.41 22.26 21.26 29 3,920 -0.1
05/08/2022
21.41
 1,581,502 21.41 21.57 21.18 116,500 6,200 3.1
04/08/2022
21.41
 1,916,189 21.72 22.11 21.34 40,000 9,000 0.9
03/08/2022
21.72
 2,701,450 21.57 21.80 21.34 160,029 10,000 4.2
02/08/2022
21.57
 2,613,415 21.34 21.80 21.18 262,500 10,000 7.1
01/08/2022
21.34
 1,775,906 21.03 21.49 20.95 109,500 0 3.0
29/07/2022
21.03
 3,610,158 20.95 21.64 21.03 64,000 24,000 1.1
28/07/2022
20.95
 1,873,380 20.10 20.95 20.26 10,000 5,000 0.1
27/07/2022
20.10
 967,632 19.87 20.26 19.64 800 10,000 -0.2
26/07/2022
19.87
 1,461,064 20.33 20.64 19.87 500 10,000 -0.2
25/07/2022
20.33
 1,641,339 20.87 20.87 20.33 0 10,000 -0.3
22/07/2022
20.87
 1,512,038 20.95 21.18 20.80 46,000 10,000 1.0
21/07/2022
20.95
 1,823,090 21.26 21.49 20.80 0 10,000 -0.3
20/07/2022
21.26
 2,889,531 20.56 21.49 20.64 66,400 0 1.8
19/07/2022
20.56
 1,312,594 20.49 20.80 20.33 33,000 0 0.9
18/07/2022
20.49
 1,253,594 20.64 20.95 20.26 29,200 75,000 -1.2
15/07/2022
20.64
 1,735,106 20.49 21.34 20.49 0 10,000 -0.3
14/07/2022
20.49
 1,390,325 20.10 20.64 19.87 0 0 0
13/07/2022
20.10
 1,451,985 20.10 20.72 19.64 35,000 267,300 -6.1
12/07/2022
20.10
 1,580,454 19.72 20.33 19.64 0 6,000 -0.2
11/07/2022
19.72
 2,281,150 20.64 20.64 19.26 0 14,100 -0.4
08/07/2022
20.64
 1,554,458 20.03 21.10 20.18 200 0 0.0
07/07/2022
20.03
 2,094,288 19.33 20.03 19.33 93,000 5,200 2.3
06/07/2022
19.33
 4,064,255 21.18 21.87 19.33 2,700 42,000 -1.1
05/07/2022
21.18
 5,693,892 22.80 22.95 20.80 4,000 18,700 -0.4
04/07/2022
22.80
 1,964,168 23.65 24.26 22.72 0 22,300 -0.7
01/07/2022
23.65
 4,634,675 23.72 24.26 21.72 31,000 12,000 0.6
30/06/2022
23.72
 3,058,962 23.88 24.57 23.72 0 37,401 -1.2
29/06/2022
23.88
 2,686,988 24.26 24.57 23.72 31,000 15,000 0.5
28/06/2022
24.26
 6,378,705 23.57 24.88 23.49 132,000 0 4.2
27/06/2022
23.57
 2,562,497 22.95 23.80 23.03 47,000 0 1.4
24/06/2022
22.95
 2,070,551 23.26 23.88 22.95 177,000 0 5.4
23/06/2022
23.26
 3,207,915 21.41 23.26 20.41 47,000 0 1.4
22/06/2022
21.41
 4,314,173 23.11 23.88 20.87 56,100 12,600 1.2
21/06/2022
23.11
 4,533,973 24.65 25.34 22.57 159,500 14,300 4.6
20/06/2022
24.65
 6,102,526 24.72 26.03 24.26 71,000 2,000 2.2
17/06/2022
24.72
 6,181,237 23.18 25.03 21.95 110,200 5,000 3.2
16/06/2022
23.18
 3,235,947 22.49 23.72 22.64 135,700 11,000 3.8
15/06/2022
22.49
 2,786,461 22.49 22.72 21.57 143,500 900 4.1
14/06/2022
22.49
 2,615,680 21.34 22.57 20.33 30,000 5,700 0.7
13/06/2022
21.34
 5,505,484 23.57 23.57 21.26 58,030 0 1.7
10/06/2022
23.57
 5,588,107 25.42 25.49 23.57 70,830 1,000 2.3
09/06/2022
25.42
 2,960,271 25.03 25.96 24.72 165,200 12,694 5.0
08/06/2022
25.03
 5,262,167 24.72 26.11 24.72 534,770 20,100 17.1
07/06/2022
24.72
 6,104,723 22.49 24.72 22.26 108,200 6,700 3.1
06/06/2022
22.49
 3,155,707 22.34 23.03 22.34 81,000 14,200 2.0
03/06/2022
22.34
 2,117,908 22.72 22.88 22.34 98,000 0 2.9
02/06/2022: Cổ tức tiền mặt tỉ lệ: 4%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
02/06/2022
22.72
 3,611,532 22.18 24.03 22.49 700 39,000 -1.1
01/06/2022
22.18
 3,290,845 21.19 22.18 20.84 0 3,100 -0.1
31/05/2022
21.19
 2,426,444 21.19 21.69 21.05 3,200 1,000 0.1
30/05/2022
21.19
 2,279,643 21.33 21.76 21.12 200 0 0.0
27/05/2022
21.33
 2,213,497 21.76 22.18 21.33 202,800 1,200 6.2
26/05/2022
21.76
 1,966,475 21.76 22.04 20.98 12,000 4,000 0.2
25/05/2022
21.76
 3,278,931 20.07 21.97 20.07 10,000 6,600 0.1
24/05/2022
20.07
 2,165,593 19.43 20.07 19.08 300 13,000 -0.4
23/05/2022
19.43
 2,246,858 19.22 20.28 19.01 0 1,000 -0.0
20/05/2022
19.22
 2,027,266 19.01 19.93 19.01 3,000 11,000 -0.2
19/05/2022
19.01
 1,841,136 19.36 19.36 18.24 0 0 0
18/05/2022
19.36
 2,229,134 19.08 20.14 19.36 10,000 0 0.3
17/05/2022
19.08
 1,540,966 17.39 19.08 17.11 21,600 0 0.5
16/05/2022
17.39
 2,239,959 17.74 19.08 15.98 8,600 1,300 0.2
13/05/2022
17.74
 3,859,989 19.72 20.14 17.74 171,400 2,700 4.5
12/05/2022
19.72
 3,470,597 21.90 21.90 19.72 4,600 9,100 -0.1
11/05/2022
21.90
 1,139,111 21.69 23.45 21.69 0 100 -0.0
10/05/2022
21.69
 3,015,811 20.49 21.69 19.01 33,500 24,204 0.2
09/05/2022
20.49
 3,366,786 22.74 23.24 20.49 2,000 15,000 -0.4
06/05/2022
22.74
 2,960,449 24.29 24.29 22.74 200 0 0.0
05/05/2022
24.29
 2,419,427 24.22 24.86 23.38 10,000 10,600 -0.0
04/05/2022
24.22
 2,830,793 24.22 25.00 24.08 0 3,100 -0.1
29/04/2022
24.22
 3,121,674 22.88 24.43 22.53 30,000 3,600 0.9
28/04/2022
22.88
 2,475,095 23.24 23.73 22.88 1,200 14,500 -0.4
27/04/2022
23.24
 1,752,229 22.67 23.66 21.12 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |