CTCP Đầu tư và Thương mại TNG (tng)

26.30
0.90
(3.54%)
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)
#101 15/12/2023
19.21
-0.20
 1,181,200 19.40 19.50 19.11 100 10 0.0
#102 14/12/2023
19.40
0.29
 2,920,400 19.11 19.79 19.11 47,000 4,709 0.8
#103 13/12/2023
19.11
-0.39
 2,850,300 19.50 19.70 19.11 9,900 0 0.2
#104 12/12/2023
19.50
0.78
 4,259,600 18.72 19.70 18.52 20,000 35,380 -0.3
#105 11/12/2023
18.72
0.10
 807,000 18.62 18.81 18.42 100 110,896 -2.1
#106 08/12/2023
18.62
-0.29
 1,861,200 18.91 19.01 18.52 3,020 50,020 -0.9
#107 07/12/2023
18.91
-0.10
 2,819,500 19.01 19.21 18.42 179,200 136,976 0.8
#108 06/12/2023
19.01
0.69
 2,980,100 18.32 19.01 18.42 4,300 112,910 -2.1
#109 05/12/2023
18.32
-0.29
 1,242,000 18.62 18.81 18.32 2,800 137,100 -2.5
#110 04/12/2023
18.62
0.78
 2,477,300 17.83 18.91 17.83 600 56,430 -1.0
#111 01/12/2023
17.83
0
 807,500 17.83 18.13 17.64 4,400 71,200 0
#112 30/11/2023
17.83
-0.29
 986,800 18.13 18.23 17.83 27,300 21,084 0.1
#113 29/11/2023
18.13
0.20
 819,900 17.93 18.13 17.93 43,100 79,000 -0.7
#114 28/11/2023
17.93
0.29
 1,103,200 17.64 17.93 17.34 43,500 108,000 -1.1
#115 27/11/2023
17.64
-0.49
 1,077,000 18.13 18.32 17.64 2,800 0 0.1
#116 24/11/2023
18.13
0
 1,791,700 18.13 18.42 17.54 4,900 0 0.1
#117 23/11/2023
18.13
-0.78
 1,822,000 18.91 19.11 18.13 28,800 5,700 0.4
#118 22/11/2023
18.91
0.10
 1,819,500 18.81 18.91 18.42 3,600 4,000 -0.0
#119 21/11/2023
18.81
0.20
 1,106,000 18.62 18.81 18.42 0 4,000 -0.1
#120 20/11/2023
18.62
0.20
 926,200 18.42 18.62 17.64 31,000 5,400 0.5
#121 17/11/2023
18.42
-0.69
 2,163,800 19.11 19.30 18.13 0 206,287 -3.9
#122 16/11/2023
19.11
0.29
 1,623,500 18.81 19.30 18.62 600 107,458 -2.1
#123 15/11/2023
18.81
0.39
 2,151,500 18.42 19.21 18.62 0 5,100 -0.1
#124 14/11/2023
18.42
0
 1,505,400 18.42 18.72 18.13 4,500 3,900 0.0
#125 13/11/2023
18.42
0.20
 1,530,300 18.23 18.72 17.83 100 3,500 -0.1
#126 10/11/2023
18.23
-0.39
 1,502,400 18.62 18.81 18.23 42,400 80,000 -0.7
#127 09/11/2023
18.62
-0.10
 2,353,800 18.72 19.21 18.62 11,900 28,665 -0.3
#128 08/11/2023
18.72
0.88
 1,833,800 17.83 18.81 17.83 41,800 161,800 -2.2
#129 07/11/2023
17.83
-0.29
 1,404,700 18.13 18.42 17.74 20,400 31,484 0
#130 06/11/2023
18.13
0.10
 987,300 18.03 18.32 17.74 500 0 0.0
#131 03/11/2023
18.03
-0.29
 926,100 18.32 18.42 17.93 9,300 1,500 0.1
#132 02/11/2023
18.32
0.98
 2,680,700 17.34 18.32 17.34 198,200 29,496 3.1
#133 01/11/2023
17.34
-0.10
 1,074,700 17.44 17.44 16.66 140,300 27,300 2.0
#134 31/10/2023
17.44
-0.20
 1,837,300 17.64 17.64 15.87 354,500 0 6.3
#135 30/10/2023
17.64
-0.20
 1,229,700 17.83 17.83 17.25 542,000 35,848 9.1
#136 27/10/2023
17.83
0.78
 1,218,600 17.05 17.83 17.05 233,400 30,055 0
#137 26/10/2023
17.05
-1.37
 3,591,500 18.42 18.52 16.85 173,300 1,700 3.0
#138 25/10/2023
18.42
-0.10
 1,415,200 18.52 19.01 18.32 30,000 39,900 -0.2
#139 24/10/2023
18.52
0.10
 1,290,000 18.42 18.81 16.66 2,800 137,556 -2.6
#140 23/10/2023
18.42
-0.59
 1,191,500 19.01 19.21 18.42 100 0 0.0
#141 20/10/2023
19.01
0.78
 2,071,000 18.23 19.21 17.83 3,100 14,600 -0.2
#142 19/10/2023
18.23
-0.78
 1,607,400 19.01 19.11 18.23 6,600 75,016 -1.3
#143 18/10/2023
19.01
0.59
 3,915,600 18.42 19.40 18.03 186,600 0 3.6
#144 17/10/2023
18.42
-1.86
 3,482,900 20.28 20.68 18.42 106,400 14,396 1.7
#145 16/10/2023
20.28
-0.88
 2,838,300 21.17 21.36 20.28 6,500 215,776 -4.5
#146 13/10/2023
21.17
0.39
 4,165,200 20.77 21.75 20.38 0 20,500 -0.4
#147 12/10/2023
20.77
0
 3,214,500 20.77 21.07 20.38 77,600 68,944 0.2
#148 11/10/2023
20.77
0.10
 2,510,600 20.68 21.07 20.38 71,500 0 1.5
#149 10/10/2023
20.68
0.59
 3,795,600 20.09 21.07 20.09 300 131,500 -2.7
#150 09/10/2023
20.09
0.10
 2,342,000 19.99 20.68 19.79 1,100 300,200 -6.1
#151 06/10/2023
19.99
0.10
 1,731,100 19.89 20.47 19.61 0 6,000 -0.1
#152 05/10/2023
19.89
-0.58
 3,906,100 20.47 21.24 19.80 1,000 421,400 -9.0
#153 04/10/2023
20.47
0.58
 2,335,200 19.89 20.47 19.32 50,000 1,000 1.0
#154 03/10/2023
19.89
0
 5,867,100 19.89 20.57 19.13 202,000 80,700 2.5
#155 02/10/2023
19.89
0.38
 2,650,500 19.51 20.47 19.51 2,000 111,800 -2.3
#156 29/09/2023
19.51
0.48
 1,954,300 19.03 19.80 19.03 6,000 0 0.1
#157 28/09/2023
19.03
-0.48
 1,933,500 19.51 19.61 18.84 48,700 602,428 -10.9
#158 27/09/2023
19.51
1.73
 2,375,200 17.78 19.51 17.59 100,320 0 1.9
#159 26/09/2023
17.78
-1.35
 4,685,300 19.13 19.61 17.78 396,008 228,300 3.1
#160 25/09/2023
19.13
-2.11
 3,458,800 21.24 21.53 19.13 246,163 34,303 4.6
#161 22/09/2023
21.24
-0.19
 5,236,600 21.43 22.30 20.76 192,100 27,600 3.7
#162 21/09/2023
21.43
-0.29
 3,249,700 21.72 22.10 21.24 400 107,845 -2.4
#163 20/09/2023
21.72
1.35
 5,965,500 20.37 22.20 20.37 144,100 40,530 2.3
#164 19/09/2023
20.37
0.58
 2,408,500 19.80 20.37 19.61 168,500 125,943 0
#165 18/09/2023
19.80
0
 2,263,300 19.80 20.57 19.70 50,900 22,240 0.6
#166 15/09/2023
19.80
0.10
 1,612,100 19.70 19.99 19.41 700 1,640 0
#167 14/09/2023
19.70
-0.67
 3,028,800 20.37 20.47 19.51 2,800 377,932 -7.7
#168 13/09/2023
20.37
0.10
 4,115,000 20.28 20.66 20.09 44,840 3,405 0.9
#169 12/09/2023
20.28
0
 2,325,000 20.28 20.47 19.99 300 0 0.0
#170 11/09/2023
20.28
0.10
 4,486,500 20.18 20.95 20.18 563,900 10,017 11.8
#171 08/09/2023
20.18
0.38
 3,631,000 19.80 20.37 19.70 389,500 525 8.2
#172 07/09/2023
19.80
0.29
 3,608,600 19.51 20.18 19.51 104,000 214,916 -2.3
#173 06/09/2023
19.51
0.10
 2,099,200 19.41 19.61 19.22 800 100 0.0
#174 05/09/2023
19.41
0
 2,340,100 19.41 19.70 17.49 2,200 471,014 -9.4
#175 31/08/2023
19.41
0.77
 3,396,800 18.64 19.61 18.64 153,000 44,380 2.2
#176 30/08/2023
18.64
0.19
 1,202,300 18.45 18.64 18.16 208,400 5,300 3.9
#177 29/08/2023
18.45
0.29
 2,094,600 18.16 18.45 17.88 433,700 554,951 -2.2
#178 28/08/2023
18.16
-0.10
 808,000 18.26 18.36 17.88 700 133,008 -2.5
#179 25/08/2023
18.26
0.96
 1,898,600 17.30 18.26 17.30 305,817 337,200 0
#180 24/08/2023
17.30
0
 1,539,700 17.30 17.49 16.91 65,670 526,180 -8.2
#181 23/08/2023
17.30
0.10
 727,400 17.20 17.59 17.11 64,030 145,049 -1.5
#182 22/08/2023
17.20
-0.48
 1,768,700 17.68 17.97 16.63 67,640 639,704 -10.2
#183 21/08/2023
17.68
-0.38
 1,423,000 18.07 18.07 16.34 281,280 360,800 -1.4
#184 18/08/2023
18.07
-0.38
 2,295,000 18.45 18.84 17.88 300,100 393,900 -1.9
#185 17/08/2023
18.45
-0.38
 2,988,900 18.84 19.03 18.16 2,530 796,400 -15.4
#186 16/08/2023
18.84
-0.19
 1,114,900 19.03 19.22 18.84 1,591 191,700 -3.8
#187 15/08/2023
19.03
-0.19
 1,744,200 19.22 19.41 19.03 102,200 976,600 -17.4
#188 14/08/2023
19.22
0.19
 1,080,900 19.03 19.61 19.13 214,130 241,200 -0.6
#189 11/08/2023
19.03
-0.19
 1,416,000 19.22 19.51 18.64 111,595 331,500 -4.3
#190 10/08/2023
19.22
-0.77
 3,491,800 19.99 20.09 19.13 2,000 747,108 -15.1
#191 09/08/2023
19.99
-0.19
 1,151,700 20.18 21.62 19.89 0 199,452 -4.2
#192 08/08/2023
20.18
0
 1,336,500 20.18 20.37 19.80 16,000 244,300 -4.8
#193 07/08/2023
20.18
-0.29
 2,567,500 20.47 20.76 19.99 162,024 1,080,409 -19.3
#194 04/08/2023
20.47
0.10
 1,386,600 20.37 20.66 20.28 285,101 0 6.1
#195 03/08/2023
20.37
0.10
 1,964,000 20.28 20.86 20.18 219,300 46,649 3.7
#196 02/08/2023
20.28
0.19
 1,017,300 20.09 20.28 19.89 25,540 2,300 0.5
#197 01/08/2023
20.09
-0.38
 1,351,600 20.47 20.76 20.09 103,000 6,000 2.1
#198 31/07/2023
20.47
0.48
 2,885,200 19.99 20.66 19.80 300,600 9,400 6.2
#199 28/07/2023
19.99
0.38
 1,847,900 19.61 19.99 19.61 168,000 100 3.5
#200 27/07/2023
19.61
-0.29
 1,593,900 19.89 19.99 19.41 93,500 5,900 1.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc