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)
#201 26/07/2023
19.89
-0.10
 1,056,600 19.99 20.47 19.80 44,200 30 0.9
#202 25/07/2023
19.99
0.10
 1,715,500 19.89 20.57 19.80 477,800 6,950 9.9
#203 24/07/2023
19.89
0.10
 1,459,000 19.80 20.18 19.80 8,100 4,400 0.1
#204 21/07/2023
19.80
-0.10
 1,226,400 19.89 20.18 19.70 0 0 0
#205 20/07/2023
19.89
0
 891,500 19.89 19.99 19.70 153,700 5,900 3.1
#206 19/07/2023
19.89
0.19
 3,113,400 19.70 20.37 19.51 1,040,600 2,000 21.5
#207 18/07/2023
19.70
-0.19
 1,203,100 19.89 19.99 19.70 453,200 5,900 9.2
#208 17/07/2023
19.89
0.77
 3,853,000 19.13 20.09 19.13 1,324,600 23,300 26.6
#209 14/07/2023
19.13
-0.10
 1,527,800 19.22 19.41 19.03 7,000 0 0.1
#210 13/07/2023
19.22
0.19
 1,407,000 19.03 19.32 19.03 100 116 -0.0
#211 12/07/2023
19.03
-0.10
 1,489,200 19.13 19.22 18.93 30 30,000 -0.6
#212 11/07/2023
19.13
-0.10
 2,029,000 19.22 19.51 19.03 205,200 1,630 4.1
#213 10/07/2023
19.22
-0.10
 1,663,200 19.32 19.51 19.03 0 0 0
#214 07/07/2023
19.32
0.38
 2,156,800 18.93 19.70 18.93 67,000 5,050 1.2
#215 06/07/2023
18.93
0.19
 2,085,200 18.74 18.93 18.36 135,300 18,300 2.3
#216 05/07/2023
18.74
0.19
 2,397,798 18.55 19.13 18.36 55,920 1,800 1.1
#217 04/07/2023
18.55
0.10
 1,308,908 18.45 18.74 18.26 56,100 230,000 -3.4
#218 03/07/2023
18.45
0.29
 707,393 18.16 18.55 18.07 42,000 18,800 0.4
#219 30/06/2023
18.16
-0.10
 617,493 18.26 18.36 18.07 0 0 0
#220 29/06/2023
18.26
-0.58
 1,344,299 18.84 18.84 18.26 89,600 32,800 1.1
#221 28/06/2023
18.84
0.10
 1,354,527 18.74 19.22 18.55 114,500 800 2.2
#222 27/06/2023
18.74
0.48
 1,662,602 18.26 18.93 18.16 616,600 13,020 11.8
#223 26/06/2023
18.26
0
 1,126,659 18.26 18.36 17.88 205,600 0 3.9
#224 23/06/2023
18.26
-0.10
 1,228,576 18.36 18.55 18.16 175,400 4,200 3.3
#225 22/06/2023
18.36
0.48
 1,141,764 17.88 18.55 17.88 308,300 2,400 5.8
#226 21/06/2023
17.88
0.19
 1,086,336 17.68 17.97 17.78 157,100 200 2.9
#227 20/06/2023
17.68
0.19
 930,355 17.49 17.78 17.40 0 0 0
#228 19/06/2023
17.49
-0.19
 1,150,233 17.68 17.97 17.40 20 0 0.0
#229 16/06/2023
17.68
-0.19
 1,548,504 17.88 18.26 17.68 206,330 0 3.9
#230 15/06/2023
17.88
0
 1,078,229 17.88 18.16 17.68 310,200 16,640 5.5
#231 14/06/2023
17.88
0.16
 1,176,622 17.71 18.93 17.88 239,165 2,316 4.5
#232 13/06/2023
17.71
-0.36
 1,684,947 18.06 18.33 17.71 0 0 0
#233 12/06/2023
18.06
0.53
 1,456,500 17.53 18.06 17.62 208,200 16,700 3.8
#234 09/06/2023
17.53
-0.09
 488,424 17.62 17.80 16.46 261,000 0 5.1
#235 08/06/2023
17.62
-0.53
 2,548,362 18.15 18.33 17.62 23,500 15,700 0.2
#236 07/06/2023
18.15
0
 2,533,968 18.15 18.42 18.06 150,100 0 3.1
#237 06/06/2023
18.15
-0.09
 2,063,318 18.24 18.60 18.06 9,400 57,600 -1.0
#238 05/06/2023
18.24
0.53
 3,814,231 17.71 18.42 17.80 3,400 6,100 -0.1
#239 02/06/2023
17.71
0
 2,186,513 17.71 18.24 17.53 0 0 0
#240 01/06/2023
17.71
-0.18
 1,826,997 17.89 18.06 17.62 0 7,200 -0.1
#241 31/05/2023
17.89
0.36
 3,802,016 17.53 18.33 17.62 8,200 200 0.2
#242 30/05/2023
17.53
0.09
 2,559,707 17.44 17.98 17.44 0 46,548 -0.9
#243 29/05/2023
17.44
0.27
 2,011,852 17.17 17.53 17.17 6,200 0 0.1
#244 26/05/2023
17.17
0
 1,293,574 17.17 17.44 17.17 0 7,500 -0.1
#245 25/05/2023
17.17
-0.18
 1,335,901 17.35 17.44 17.09 11,300 30,300 -0.4
#246 24/05/2023
17.35
-0.09
 3,066,601 17.44 18.15 17.35 4,900 0 0.1
#247 23/05/2023
17.44
0.18
 1,411,264 17.26 17.44 17.09 5,200 52,000 -0.9
#248 22/05/2023
17.26
0.18
 1,340,161 17.09 17.53 16.91 18,600 14,700 0.1
#249 19/05/2023
17.09
0.18
 1,493,388 16.91 17.35 16.91 90,300 0 1.7
#250 18/05/2023
16.91
0
 1,057,621 16.91 17.17 16.82 171,700 8,700 3.1
#251 17/05/2023
16.91
-0.44
 1,417,012 17.35 17.53 16.91 205,400 502 4.0
#252 16/05/2023
17.35
-0.27
 1,122,526 17.62 17.62 17.35 162,400 53,900 2.1
#253 15/05/2023
17.62
0.27
 2,329,800 17.35 18.06 17.26 305,300 5,500 5.9
#254 12/05/2023
17.35
0.09
 1,952,700 17.26 17.62 17.00 257,327 1,000 5.0
#255 11/05/2023
17.26
0.09
 2,682,000 17.17 17.98 17.26 659,400 47,620 12.1
#256 10/05/2023
17.17
-0.18
 710,014 17.35 17.53 17.17 198,800 3,030 3.8
#257 09/05/2023
17.35
0.27
 1,287,166 17.09 17.53 17.09 3,118 10 0.1
#258 08/05/2023
17.09
0.18
 1,930,840 16.91 17.44 16.73 27,900 172,600 -2.8
#259 05/05/2023
16.91
-0.53
 2,311,042 17.44 17.53 16.02 100 0 0.0
#260 04/05/2023
17.44
-0.09
 3,240,062 17.53 18.33 17.35 500 24 0.0
#261 28/04/2023
17.53
0.09
 2,610,741 17.44 17.71 17.17 69,000 0 1.4
#262 27/04/2023
17.44
-0.18
 2,471,800 17.62 17.98 17.17 2,900 7,510 -0.1
#263 26/04/2023
17.62
0.98
 3,785,169 16.64 17.62 16.55 0 12,600 -0.2
#264 25/04/2023
16.64
0.71
 4,180,983 15.93 17.17 15.84 41,000 9,220 0.6
#265 24/04/2023
15.93
-0.27
 2,284,939 16.20 16.55 15.84 40,600 10,071 0.6
#266 21/04/2023
16.20
-0.27
 2,203,814 16.46 16.64 16.02 1,400 20 0.0
#267 20/04/2023
16.46
0.89
 5,875,842 15.57 16.64 15.57 4,000 7,030 -0.1
#268 19/04/2023
15.57
0
 1,143,091 15.57 15.84 15.48 10,500 0 0.2
#269 18/04/2023
15.57
0
 1,341,005 15.57 15.75 14.06 9,700 36,000 -0.5
#270 17/04/2023
15.57
0.09
 901,747 15.48 15.84 15.48 137,300 0 2.4
#271 14/04/2023
15.48
-0.53
 1,704,070 16.02 16.20 15.48 20,200 0 0.4
#272 13/04/2023
16.02
0
 2,570,156 16.02 16.46 15.93 0 1,100 -0.0
#273 12/04/2023
16.02
0.27
 2,464,457 15.75 16.37 15.66 84,500 108 1.5
#274 11/04/2023
15.75
0.44
 1,347,037 15.31 15.75 15.31 132,000 4,300 2.2
#275 10/04/2023
15.31
-0.36
 1,931,578 15.66 15.93 15.13 106,100 47,600 1.0
#276 07/04/2023
15.66
-0.18
 1,755,791 15.84 15.93 15.48 2,000 29,900 -0.5
#277 06/04/2023
15.84
-0.18
 2,928,205 16.02 16.46 15.84 1,700 40,010 -0.7
#278 05/04/2023
16.02
-0.18
 2,112,133 16.20 16.37 15.93 0 6,000 -0.1
#279 04/04/2023
16.20
0.27
 2,566,632 15.93 16.20 15.84 546,700 17,600 9.6
#280 03/04/2023
15.93
0.71
 2,639,135 15.22 16.11 15.31 113,700 78,300 0.6
#281 31/03/2023
15.22
-0.09
 1,358,250 15.31 15.39 15.13 5,000 0 0.1
#282 30/03/2023
15.31
0.09
 893,120 15.22 15.57 15.22 8,100 3,900 0.1
#283 29/03/2023
15.22
-0.18
 1,035,449 15.39 15.66 15.22 1,600 0 0.0
#284 28/03/2023
15.39
-0.09
 1,377,806 15.48 15.75 15.31 176,300 38,500 2.4
#285 27/03/2023
15.48
0.18
 1,366,632 15.31 15.48 15.31 22,000 5,200 0.3
#286 24/03/2023
15.31
0
 1,252,512 15.31 15.48 15.22 7,800 200 0.1
#287 23/03/2023
15.31
0.18
 1,239,214 15.13 15.31 14.95 55,100 0 0.9
#288 22/03/2023
15.13
-0.27
 1,105,765 15.39 15.57 15.13 0 0 0
#289 21/03/2023
15.39
0.53
 1,645,627 14.86 15.39 14.86 108,000 0 1.8
#290 20/03/2023
14.86
-0.98
 3,316,631 15.84 15.84 14.86 51,700 5,000 0.8
#291 17/03/2023
15.84
-0.18
 1,420,786 16.02 16.37 15.84 0 0 0
#292 16/03/2023
16.02
-0.44
 1,523,704 16.46 16.46 15.84 19,200 31,400 -0.2
#293 15/03/2023
16.46
0.62
 2,587,288 15.84 16.64 16.11 0 29,000 -0.5
#294 14/03/2023
15.84
-0.53
 3,316,667 16.37 16.73 15.75 280,000 22,600 4.7
#295 13/03/2023
16.37
0.09
 2,355,669 16.28 16.73 16.02 770,900 4,500 14.2
#296 10/03/2023
16.28
0.27
 3,712,178 16.02 16.55 15.75 112,000 7,540 1.9
#297 09/03/2023
16.02
-0.27
 2,777,255 16.28 16.46 15.93 59,000 140,588 -1.5
#298 08/03/2023
16.28
0.71
 2,482,466 15.57 16.37 15.13 61,000 5,000 1.0
#299 07/03/2023
15.57
0.44
 1,942,560 15.13 15.84 15.13 451,600 52,232 7.0
#300 06/03/2023
15.13
-0.18
 1,710,196 15.31 15.66 15.13 32,000 0 0.6

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