CTCP Đầu tư và Thương mại TNG (tng)

25.40
0.20
(0.79%)
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
(2024-04-19) 		5.70 28.93% 45,777,400 -626,785 -13.3
19.70
25.40
25.40
2 tháng
(2024-03-19) 		3.90 18.14% 87,771,900 308,107 6.8
19.70
25.40
25.40
3 tháng
(2024-02-19) 		4.60 22.12% 145,346,200 927,122 20.4
19.70
25.40
25.40
6 tháng
(2023-11-20) 		6.78 36.43% 244,865,100 1,815,862 40.5
17.64
25.40
25.40
12 tháng
(2023-05-24) 		8.05 46.38% 511,089,909 4,370,197 88.8
17.05
25.40
25.40
24 tháng
(2022-05-30) 		2.17 9.33% 1,065,107,509 18,851,888 364.5
8.31
27.86
25.40
36 tháng
(2021-06-03) 		9.92 64.12% 1,778,726,963 7,423,915 -4.5
8.31
32.42
25.40
60 tháng
(2019-06-14) 		15.13 147.26% 2,452,551,915 -7,386,957 -202.2
4.72
32.42
25.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
25.40
0.20
 4,336,800 25.20 25.90 24.90 269,300 12,500 6.5
#2 16/05/2024
25.20
0.70
 5,522,000 25 25.90 24.90 270,700 430,388 -4.0
#3 15/05/2024
24.50
2.20
 8,607,200 22.40 24.50 22.40 367,500 386,312 -0.7
#4 14/05/2024
22.30
-0.20
 1,728,200 22.50 22.60 22.10 55,600 76,300 -0.5
#5 13/05/2024
22.50
0.10
 3,541,600 22.50 23.30 22.10 42,200 141,400 -2.3
#6 10/05/2024
22.40
0.50
 3,053,500 21.90 22.40 21.70 172,000 336,800 -3.6
#7 09/05/2024
21.90
-0.60
 2,133,300 22.50 22.70 21.70 87,500 424,000 -7.4
#8 08/05/2024
22.50
0.70
 4,053,700 21.80 22.70 21.20 23,200 176,000 -3.4
#9 07/05/2024
21.80
1.30
 2,977,900 20.50 21.80 20.50 159,500 20,600 3.0
#10 06/05/2024
20.50
0.30
 1,373,100 20.30 20.60 20.20 35,600 61,200 0
#11 03/05/2024
20.20
0
 734,700 20.20 20.50 20.20 200 19,685 -0.4
#12 02/05/2024
20.20
0.10
 494,600 20.10 20.20 19.90 9,000 14,100 -0.1
#13 26/04/2024
20.10
0
 1,130,600 20.10 20.50 20 70,000 65,300 0.1
#14 25/04/2024
20.10
-0.50
 857,300 20.60 20.60 20 0 62,900 -1.3
#15 24/04/2024
20.60
0.60
 1,438,900 20.10 20.60 19.90 45,200 256,500 -4.2
#16 23/04/2024
20
-0.20
 940,000 20.20 20.20 19.70 51,100 134,800 -1.7
#17 22/04/2024
20.20
0.50
 878,100 19.70 20.30 19.70 180,000 51,300 2.6
#18 19/04/2024
19.70
-0.30
 1,975,900 20 20 19.10 259,600 54,900 4.1
#19 17/04/2024
20
-0.20
 1,138,500 20.20 20.50 19.80 69,200 23,000 0.9
#20 16/04/2024
20.20
0.10
 2,880,600 20.10 20.60 19.50 227,001 40,800 3.7
#21 15/04/2024
20.10
-2.20
 3,223,200 22.30 22.30 20.10 117,800 174,700 -1.3
#22 12/04/2024
22.30
0.40
 1,289,900 21.90 22.30 21.90 51,000 4,800 1.0
#23 11/04/2024
21.90
-0.20
 949,400 21.90 22 21.60 14,100 47,300 -0.7
#24 10/04/2024
22.10
-0.10
 869,400 22.20 22.20 21.80 500 400 0.0
#25 09/04/2024
22.20
0.50
 1,326,100 21.60 22.20 21.40 12,500 12,099 0.0
#26 08/04/2024
21.70
-0.20
 1,247,100 22.10 22.10 21.70 64,500 18,900 1.0
#27 05/04/2024
21.90
-0.60
 2,412,500 22.30 22.60 21.90 97,800 173,900 -1.7
#28 04/04/2024
22.50
-0.20
 2,049,300 22.70 22.80 22.40 129,900 23,600 2.4
#29 03/04/2024
22.70
-0.50
 1,722,100 23.20 23.30 22.60 57,800 26,000 0.7
#30 02/04/2024
23.20
0.90
 4,272,900 22.40 23.40 22 250,800 128,200 2.8
#31 01/04/2024
22.30
0.10
 1,596,200 22.10 22.40 22 60,100 339,100 -6.2
#32 29/03/2024
22.20
-0.30
 1,765,300 22.30 22.70 22.20 21,600 80,000 -1.3
#33 28/03/2024
22.50
-0.30
 1,276,100 22.80 22.90 22.40 22,100 61,544 -0.9
#34 27/03/2024
22.80
0.90
 4,364,400 21.90 22.90 21.90 334,600 38,900 6.7
#35 26/03/2024
21.90
0.20
 1,635,400 21.50 21.90 21.50 75,000 12,200 1.4
#36 25/03/2024
21.70
-0.30
 1,895,000 22 22.10 21.60 94,000 10,200 1.8
#37 22/03/2024
22
0
 2,030,900 22 22.40 21.90 60,000 10,000 1.1
#38 21/03/2024
22
0.20
 1,764,000 21.80 22.20 21.80 237,900 5,800 5.1
#39 20/03/2024
21.80
0.30
 1,260,400 21.50 21.80 21.40 215,300 37,366 3.9
#40 19/03/2024
21.50
-0.20
 1,025,800 21.70 22 21.50 1,600 11,400 -0.2
#41 18/03/2024
21.70
-0.70
 4,294,600 22.40 22.50 21 143,300 236,500 -2.0
#42 15/03/2024
22.40
-0.30
 3,450,000 22.70 22.80 22.10 126,100 290,500 -3.6
#43 14/03/2024
22.70
-0.20
 2,078,000 22.90 23.40 22.60 67,900 103,800 -0.8
#44 13/03/2024
22.90
0.40
 3,106,600 22.50 23.30 22.40 132,300 38,200 2.2
#45 12/03/2024
22.50
0.70
 2,782,800 21.80 22.60 21.60 984,412 507,812 10.4
#46 11/03/2024
21.80
-0.60
 3,035,800 22.40 22.60 21.70 118,900 804,600 -15.1
#47 08/03/2024
22.40
-0.30
 2,547,900 22.70 22.90 22.20 111,000 159,200 -1.1
#48 07/03/2024
22.70
0.70
 3,912,700 22 22.90 21.90 289,400 209,700 1.7
#49 06/03/2024
22
-0.40
 2,701,000 22.40 22.50 21.70 227,700 108,700 2.6
#50 05/03/2024
22.40
0
 2,018,700 22.40 22.50 22 183,840 21,000 3.6
#51 04/03/2024
22.40
1
 4,983,700 21.40 22.60 21.40 639,632 22,882 13.8
#52 01/03/2024
21.40
0.10
 1,648,500 21.30 21.60 21.20 11,600 27,700 -0.3
#53 29/02/2024
21.30
-0.10
 2,774,700 21.40 21.80 21.10 100,210 129,600 -0.6
#54 28/02/2024
21.40
-0.10
 1,814,300 21.50 21.90 21.20 116,800 98,100 0.4
#55 27/02/2024
21.50
0.10
 2,877,300 21.40 22 21.30 37,600 234,885 -4.3
#56 26/02/2024
21.40
0.80
 2,759,300 20.60 21.50 20.60 151,800 98,700 1.1
#57 23/02/2024
20.60
-0.40
 2,620,800 21 21.30 18.90 59,000 37,700 0.5
#58 22/02/2024
21
0
 2,787,500 21 21.70 18.90 100,200 80,000 0.4
#59 21/02/2024
21
0.20
 1,953,900 20.80 21 20.60 265,400 1,200 5.5
#60 20/02/2024
20.80
0
 1,811,300 20.80 20.90 20.50 15,700 45,200 -0.6
#61 19/02/2024
20.80
0
 1,614,900 20.80 21.10 20.60 23,400 31,200 -0.2
#62 16/02/2024
20.80
-0.20
 1,274,400 21 21.10 20 53,220 156,900 -2.2
#63 15/02/2024
21
0.40
 2,605,300 20.60 21.30 20.60 41,400 12,500 0.6
#64 07/02/2024
20.60
0
 1,540,800 20.60 20.80 20.50 0 10,000 -0.2
#65 06/02/2024
20.60
0
 858,300 20.60 20.80 20.40 300 104,100 -2.1
#66 05/02/2024
20.60
0.30
 1,770,900 20.30 20.80 20.30 150,200 65,096 1.7
#67 02/02/2024
20.30
-0.40
 2,044,800 20.70 21 20.30 71,700 206,420 -2.8
#68 01/02/2024
20.70
0.60
 2,000,300 20.10 20.70 20.10 376,000 500 7.7
#69 31/01/2024
20.10
-0.40
 1,365,500 20.50 20.50 20.10 111,300 33,000 1.6
#70 30/01/2024
20.50
0.90
 4,747,700 19.60 20.70 19.60 795,000 2,600 16.0
#71 29/01/2024
19.60
0.10
 845,200 19.50 19.70 19.50 3,300 0 0.1
#72 26/01/2024
19.50
0
 562,600 19.50 19.70 19.50 22,500 100 0.4
#73 25/01/2024
19.50
-0.10
 510,300 19.60 19.70 19.50 3,200 0 0.1
#74 24/01/2024
19.60
-0.20
 489,400 19.80 19.80 19.60 6,400 5,100 0.0
#75 23/01/2024
19.80
0
 643,800 19.80 19.90 19.60 26,300 3,600 0.4
#76 22/01/2024
19.80
0.40
 1,290,500 19.40 19.80 19.40 5,400 0 0.1
#77 19/01/2024
19.40
-0.10
 1,138,000 19.50 19.90 19.40 10,200 2,500 0.2
#78 18/01/2024
19.50
-0.20
 842,600 19.70 19.79 19.40 1,100 0 0.0
#79 17/01/2024
19.70
0.29
 1,472,000 19.40 19.79 19.40 49,600 0 1.0
#80 16/01/2024
19.40
0.20
 1,166,000 19.21 19.60 19.11 1,600 300,000 -5.8
#81 15/01/2024
19.21
-0.10
 1,138,000 19.30 19.50 19.11 1,300 400 0.0
#82 12/01/2024
19.30
-0.29
 2,347,800 19.60 19.60 19.21 8,300 100 0.2
#83 11/01/2024
19.60
-0.29
 1,852,300 19.89 19.99 19.50 65,100 3,000 1.3
#84 10/01/2024
19.89
-0.20
 1,225,200 20.09 20.19 19.79 38,800 3,100 0.7
#85 09/01/2024
20.09
0.39
 3,686,000 19.70 20.48 19.79 280,600 79,584 4.1
#86 08/01/2024
19.70
0
 2,055,000 19.70 19.89 19.60 115,000 101,200 0.3
#87 05/01/2024
19.70
0.20
 1,377,400 19.50 19.70 19.40 11,200 1,200 0.2
#88 04/01/2024
19.50
-0.29
 1,812,100 19.79 19.79 19.50 18,000 40,030 -0.4
#89 03/01/2024
19.79
0.39
 1,277,500 19.40 19.79 19.30 9,400 14,000 -0.1
#90 02/01/2024
19.40
-0.20
 1,927,400 19.60 19.79 19.30 200 279,143 -5.5
#91 29/12/2023
19.60
0
 1,155,400 19.60 19.79 19.50 100 19,200 -0.4
#92 28/12/2023
19.60
-0.10
 1,855,500 19.70 19.89 19.60 600 100,000 -2.0
#93 27/12/2023
19.70
-0.29
 1,979,900 19.99 20.19 19.70 110,100 4,900 2.1
#94 26/12/2023
19.99
0.39
 2,825,500 19.60 20.09 17.64 254,000 0 5.1
#95 25/12/2023
19.60
0.29
 1,518,500 19.30 19.79 19.30 0 428 -0.0
#96 22/12/2023
19.30
-0.20
 1,732,300 19.50 19.70 19.21 1,000 0 0.0
#97 21/12/2023
19.50
0
 1,161,900 19.50 19.70 19.30 100 7,984 -0.2
#98 20/12/2023
19.50
-0.29
 1,313,700 19.79 19.89 19.40 40,600 51,300 -0.2
#99 19/12/2023
19.79
0.29
 2,600,900 19.50 20.09 19.50 60,200 26,100 0.7
#100 18/12/2023
19.50
0.29
 1,849,800 19.21 19.89 19.01 266,900 1,000 5.3

Chính sách bảo mật | Điều khoản sử dụng |