CTCP Đầu tư và Thương mại TNG (tng)

26.40
0.20
(0.76%)
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)
26/04/2022
22.67
 3,459,055 22.11 22.67 19.93 1,000 6,200 -0.2
25/04/2022
22.11
 3,857,126 24.50 24.57 22.11 10,500 100 0.3
22/04/2022
24.50
 8,145,200 27.18 27.74 24.50 50,800 43,500 0.4
21/04/2022
27.18
 3,219,900 26.76 27.74 25.77 500 21,600 -0.8
20/04/2022
26.76
 5,226,500 27.67 28.52 26.76 27,800 7,100 0.8
19/04/2022
27.67
 4,935,000 29.57 30.00 27.67 0 0 0
18/04/2022
29.57
 3,762,400 29.22 29.92 28.73 0 0 0
15/04/2022
29.22
 6,365,100 27.81 29.85 27.67 0 0 0
14/04/2022
27.81
 3,938,000 27.39 28.52 27.11 0 24,000 -0.9
13/04/2022
27.39
 2,668,640 26.12 27.39 23.59 0 2,600 -0.1
12/04/2022
26.12
 2,982,212 25.98 27.18 25.70 5,100 300 0.2
08/04/2022
25.98
 3,591,413 27.46 27.60 25.70 2,900 0 0.1
07/04/2022
27.46
 4,437,493 27.81 29.22 27.46 23,800 163,100 -5.7
06/04/2022
27.81
 2,987,926 26.97 27.81 26.90 0 33,100 -1.3
05/04/2022
26.97
 3,138,218 26.76 27.81 26.69 0 200 -0.0
04/04/2022
26.76
 3,521,129 27.39 28.23 26.76 3,500 10,000 -0.3
01/04/2022
27.39
 3,504,200 27.25 28.38 26.97 0 0 0
31/03/2022
27.25
 3,112,126 28.16 28.16 27.25 7,900 0 0.3
30/03/2022
28.16
 6,302,751 26.62 28.38 26.05 9,000 45,800 -1.4
29/03/2022
26.62
 3,892,367 26.90 27.60 26.40 13,000 6,000 0.3
28/03/2022
26.90
 7,184,480 25.28 26.97 24.93 0 3,200 -0.1
25/03/2022
25.28
 5,565,015 24.01 25.77 24.15 40,200 5,500 1.2
24/03/2022
24.01
 2,866,240 23.66 24.50 23.59 0 0 0
23/03/2022
23.66
 2,394,107 23.73 24.15 23.52 0 0 0
22/03/2022
23.73
 2,607,215 23.73 24.50 23.73 4,700 1,000 0.1
21/03/2022
23.73
 1,838,611 23.66 24.22 23.52 8,100 0 0.3
18/03/2022
23.66
 1,799,299 23.94 24.22 23.52 0 100 -0.0
17/03/2022
23.94
 2,088,085 23.94 24.57 23.94 100 0 0.0
16/03/2022
23.94
 2,549,253 23.24 24.22 23.24 0 0 0
15/03/2022
23.24
 1,700,956 23.24 23.52 22.88 2,300 0 0.1
14/03/2022
23.24
 1,959,662 23.80 24.15 23.02 2,100 4,600 -0.1
11/03/2022
23.80
 2,881,323 23.45 24.22 23.17 0 0 0
10/03/2022
23.45
 2,820,613 23.24 24.43 23.31 3,900 1,000 0.1
09/03/2022
23.24
 5,118,277 23.80 24.22 22.74 97,100 7,700 3.0
08/03/2022
23.80
 4,471,331 25.35 25.35 23.80 200 28,800 -1.0
07/03/2022
25.35
 3,656,075 25.14 26.05 24.43 0 45,000 -1.6
04/03/2022
25.14
 4,309,777 25.84 25.84 24.71 5,400 27,100 -0.8
03/03/2022
25.84
 6,879,594 24.01 26.33 23.66 24,400 242,712 -7.9
02/03/2022
24.01
 3,519,315 24.01 24.43 23.80 35,000 500,500 -15.9
01/03/2022
24.01
 3,373,155 24.64 25.28 24.01 0 505,700 -17.5
28/02/2022
24.64
 3,919,678 24.22 25.00 23.59 100 500,000 -17.2
25/02/2022
24.22
 4,765,944 23.94 25.14 23.94 3,200 554,900 -19.3
24/02/2022
23.94
 5,333,582 23.38 24.29 22.53 4,500 556,400 -18.7
23/02/2022
23.38
 3,491,553 22.67 23.59 22.67 3,000 800,900 -26.2
22/02/2022
22.67
 2,922,352 23.24 23.24 22.32 0 353,400 -11.5
21/02/2022
23.24
 2,767,527 23.24 23.52 23.09 0 599,800 -19.8
18/02/2022
23.24
 4,556,373 22.39 23.66 22.18 51,100 1,501,300 -47.7
17/02/2022
22.39
 1,506,192 22.32 22.74 22.04 1,600 500,400 -15.8
16/02/2022
22.32
 1,130,130 21.83 22.32 21.97 700 2,100 -0.0
15/02/2022
21.83
 1,048,179 21.69 22.25 21.69 600 1,400 -0.0
14/02/2022
21.69
 1,711,479 21.76 22.81 21.48 0 11,000 -0.3
11/02/2022
21.76
 780,547 21.97 22.04 21.55 105,000 593,000 -14.2
10/02/2022
21.97
 1,253,043 21.55 22.39 21.55 3,700 100 0.1
09/02/2022
21.55
 854,236 21.69 21.83 21.55 7,500 0 0.2
08/02/2022
21.69
 1,069,199 20.77 21.83 20.77 500 3,000 -0.1
07/02/2022
20.77
 579,023 19.72 21.12 19.79 800 0 0.0
28/01/2022
19.72
 668,630 19.15 19.93 19.15 160 0 0.0
27/01/2022
19.15
 1,166,494 19.72 20.00 19.01 43,800 0 1.2
26/01/2022
19.72
 825,546 19.93 20.42 19.72 2,000 0 0.1
25/01/2022
19.93
 1,379,820 19.57 20.07 19.01 2,900 800 0.1
24/01/2022
19.57
 1,772,410 21.62 21.69 19.57 55,200 900 1.6
21/01/2022
21.62
 952,613 21.69 21.90 21.55 100 1,300 -0.0
20/01/2022
21.69
 1,137,900 21.12 22.04 21.12 63,600 0 2.0
19/01/2022
21.12
 1,205,900 20.77 21.62 20.77 200 0 0.0
18/01/2022
20.77
 1,416,400 20.77 21.48 20.63 24,400 0 0.7
17/01/2022
20.77
 2,568,497 22.88 23.45 20.77 44,300 7,300 1.2
14/01/2022
22.88
 744,047 22.53 23.09 22.18 0 400 -0.0
13/01/2022: Cổ tức tiền mặt tỉ lệ: 4%
13/01/2022
22.53
 1,353,732 22.32 23.45 22.46 43,100 100 1.4
12/01/2022
22.32
 3,137,900 23.15 23.15 21.21 10,000 3,500 0.2
11/01/2022
23.15
 2,044,371 23.64 23.99 23.15 600 0 0.0
10/01/2022
23.64
 2,499,891 25.10 25.31 23.64 2,400 2,700 -0.0
07/01/2022
25.10
 4,409,504 23.78 25.66 23.78 4,100 156,724 -5.5
06/01/2022
23.78
 2,339,818 23.78 24.06 23.50 300 16 0.0
05/01/2022
23.78
 3,170,114 23.09 24.06 23.09 3,100 900 0.1
04/01/2022
23.09
 1,705,334 22.81 23.43 22.81 0 43,100 -1.4
31/12/2021
22.81
 1,068,337 22.67 23.09 22.60 0 1,600 -0.1
30/12/2021
22.67
 1,472,266 22.46 23.22 22.32 0 3,000 -0.1
29/12/2021
22.46
 1,986,946 22.95 23.15 22.46 1,800 3,600 -0.1
28/12/2021
22.95
 1,884,800 23.50 23.99 22.95 200 10,500 -0.3
27/12/2021
23.50
 1,880,770 23.50 24.13 22.95 2,600 3,400 -0.0
24/12/2021
23.50
 2,179,444 22.60 23.78 22.60 4,600 0 0.2
23/12/2021
22.60
 3,655,472 23.57 23.71 22.32 9,800 500 0.3
22/12/2021
23.57
 2,931,037 23.64 24.41 23.22 4,100 2,944 0.0
21/12/2021
23.64
 2,572,123 23.99 24.34 23.36 500 62,392 -2.1
20/12/2021
23.99
 3,369,851 23.99 24.89 23.78 0 2,500 -0.1
17/12/2021
23.99
 4,553,174 23.02 24.82 23.02 300 96,200 -3.3
16/12/2021
23.02
 3,045,000 22.60 23.64 22.60 600 7,700 -0.2
15/12/2021
22.60
 1,734,400 23.15 23.36 22.60 2,000 12,200 -0.3
14/12/2021
23.15
 2,991,885 22.67 23.57 22.32 500 1,000 -0.0
13/12/2021: Cổ tức tiền mặt tỉ lệ: 4%
13/12/2021
22.67
 2,400,788 22.53 23.36 22.53 42,200 0 1.4
10/12/2021
22.53
 3,912,946 21.16 22.60 21.22 49,800 7,200 1.4
09/12/2021
21.16
 1,116,095 21.02 21.84 20.81 500 0 0.0
08/12/2021
21.02
 1,069,506 20.67 21.29 20.74 0 0 0
07/12/2021
20.67
 1,485,189 19.92 20.95 19.92 100 400 -0.0
06/12/2021
19.92
 2,379,554 21.22 21.36 19.92 3,400 3,400 0.0
03/12/2021
21.22
 1,582,684 21.70 22.19 21.22 12,000 0 0.4
02/12/2021
21.70
 1,390,004 22.19 22.53 21.70 10,100 0 0.3
01/12/2021
22.19
 2,918,956 20.95 22.53 20.95 0 16,800 -0.5
30/11/2021
20.95
 1,594,813 20.95 21.70 20.95 100 8,000 -0.2
29/11/2021
20.95
 1,384,404 21.29 21.29 20.61 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |