CTCP Đầu tư và Thương mại TNG (tng)

19.30
0.20
(1.05%)
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
(2025-12-29) 		0.30 1.62% 27,515,100 2,269,300 43.5
17.80
20.80
19.10
2 tháng
(2025-11-28) 		-0.50 -2.59% 40,377,800 389,300 9.3
17.60
20.80
19.10
3 tháng
(2025-10-29) 		0.01 0.04% 63,357,100 430,200 10.0
17.60
20.80
19.10
6 tháng
(2025-07-31) 		-1.43 -7.09% 141,939,900 1,854,400 38.1
17.60
21.28
19.10
12 tháng
(2025-02-03) 		-3.20 -14.54% 313,700,312 2,084,847 56.7
13.27
22.09
19.10
24 tháng
(2024-02-07) 		2.27 13.72% 894,448,359 -2,748,445 -74.5
13.27
24.90
19.10
36 tháng
(2023-02-13) 		7.37 64.53% 1,409,920,739 7,856,479 124.7
11.43
24.90
19.10
60 tháng
(2021-02-22) 		6.60 54.14% 2,669,532,697 3,435,189 -107.1
6.67
26.02
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
17.68
 4,080,282 17.40 18.41 17.12 21,000 5,400 0.5
30/08/2021
17.40
 3,461,999 17.79 18.13 17.40 1,200 7,700 -0.2
27/08/2021
17.79
 3,375,900 17.46 18.18 17.12 14,200 20,100 -0.2
26/08/2021
17.46
 6,320,829 16.39 17.74 16.17 10,000 4,200 0.2
25/08/2021
16.39
 3,052,610 16.00 16.50 15.83 21,000 500 0.6
24/08/2021
16.00
 4,171,435 15.44 16.17 15.33 10,000 2,600 0.2
23/08/2021
15.44
 4,414,772 15.33 16.06 15.16 1,200 15,000 -0.4
20/08/2021
15.33
 7,702,500 16.78 17.06 15.11 1,100 20,100 -0.6
19/08/2021
16.78
 3,482,300 16.06 17.23 15.83 0 8,200 -0.2
18/08/2021
16.06
 4,638,241 15.83 16.45 15.39 5,300 9,600 -0.1
17/08/2021
15.83
 4,974,200 15.67 17.06 15.55 12,000 9,100 0.1
16/08/2021
15.67
 5,666,600 14.27 15.67 14.32 11,120 200 0.3
13/08/2021
14.27
 6,047,876 13.54 14.27 13.48 20,079 30,600 -0.3
12/08/2021
13.54
 3,693,100 12.92 13.71 12.92 1,501 5,992 -0.1
11/08/2021
12.92
 2,042,823 13.15 13.37 12.92 0 100 -0.0
10/08/2021
13.15
 2,904,428 13.15 13.48 13.04 0 1,000 -0.0
09/08/2021
13.15
 2,395,757 12.70 13.15 12.59 1,700 5,000 -0.1
06/08/2021
12.70
 2,642,700 13.09 13.09 12.70 500 0 0.0
05/08/2021
13.09
 3,414,900 12.53 13.20 12.48 1,100 1,000 0.0
04/08/2021
12.53
 1,912,300 12.64 12.76 12.48 0 1,400 -0.0
03/08/2021
12.64
 2,404,800 12.36 12.92 12.31 1,500 2,800 -0.0
02/08/2021
12.36
 3,452,900 11.86 12.64 11.86 0 4,700 -0.1
30/07/2021
11.86
 1,725,000 11.75 12.03 11.75 0 700 -0.0
29/07/2021
11.75
 1,150,800 11.64 11.86 11.58 0 3,833 -0.1
28/07/2021
11.64
 1,944,906 11.86 11.97 11.64 5,000 0 0.1
27/07/2021
11.86
 1,839,500 12.14 12.36 11.86 1,200 500 0.0
26/07/2021
12.14
 1,707,757 11.81 12.14 11.47 0 5,500 -0.1
23/07/2021
11.81
 2,439,909 11.92 12.31 11.64 200 6,700 -0.1
22/07/2021
11.92
 2,282,539 11.25 11.97 11.25 0 3,400 -0.1
21/07/2021
11.25
 1,340,100 11.47 11.75 11.19 0 1,500 -0.0
20/07/2021
11.47
 2,473,431 10.57 11.53 10.46 5,800 7,600 -0.0
19/07/2021
10.57
 1,607,689 11.30 11.30 10.57 500 0 0.0
16/07/2021
11.30
 1,375,520 10.97 11.30 10.97 200 0 0.0
15/07/2021
10.97
 1,182,239 10.63 11.02 10.57 200 0 0.0
14/07/2021
10.63
 1,223,837 10.80 11.08 10.57 5,300 0 0.1
13/07/2021
10.80
 1,282,729 10.63 11.08 10.63 1,000 0 0.0
12/07/2021
10.63
 2,774,521 11.25 11.30 10.18 23,200 500 0.4
09/07/2021
11.25
 2,049,283 11.53 11.97 11.25 500 0 0.0
08/07/2021
11.53
 1,574,994 11.47 11.92 11.47 400 100 0.0
07/07/2021
11.47
 2,174,651 11.47 11.86 10.85 16,200 300 0.3
06/07/2021
11.47
 3,047,895 12.70 12.98 11.47 3,000 0 0.1
05/07/2021
12.70
 2,344,400 13.26 13.43 12.70 3,200 7,000 -0.1
02/07/2021
13.26
 2,485,117 12.98 13.54 13.09 1,800 400 0.0
01/07/2021
12.98
 2,329,542 12.81 13.15 12.76 3,900 700 0.1
30/06/2021
12.81
 1,610,809 13.04 13.20 12.81 0 1,500 -0.0
29/06/2021
13.04
 1,525,541 13.43 13.60 13.04 1,600 2,300 -0.0
28/06/2021
13.43
 2,760,736 12.92 13.48 12.92 0 6,800 -0.2
25/06/2021
12.92
 1,475,226 13.09 13.37 12.87 7,000 0 0.2
24/06/2021
13.09
 2,044,933 12.98 13.54 12.98 400 0 0.0
23/06/2021
12.98
 6,464,197 13.54 13.71 12.64 8,800 200 0.2
22/06/2021
13.54
 3,266,414 13.99 14.27 13.43 800 300 0.0
21/06/2021
13.99
 2,475,411 14.55 14.71 13.99 5,700 200 0
18/06/2021
14.55
 3,788,142 14.32 14.99 14.27 0 170,100 -4.5
17/06/2021
14.32
 4,419,100 13.65 14.43 13.43 300 25,500 -0.6
16/06/2021
13.65
 3,626,851 13.88 14.21 13.43 14,800 20,400 -0.1
15/06/2021
13.88
 3,649,316 13.93 14.43 13.43 200 77,300 -2.0
14/06/2021
13.93
 4,718,425 13.43 14.21 13.20 2,000 65,900 -1.6
11/06/2021
13.43
 5,791,058 12.48 13.71 12.48 21,000 2,000 0.5
10/06/2021
12.48
 1,566,622 12.70 12.81 12.20 2,500 0 0.1
09/06/2021
12.70
 2,344,314 12.25 12.87 12.08 0 7,500 -0.2
08/06/2021
12.25
 2,045,033 13.20 13.60 12.03 600 300 0.0
07/06/2021
13.20
 3,260,715 12.76 13.76 12.81 0 5,000 -0.1
04/06/2021
12.76
 3,513,961 12.42 12.92 12.20 1,500 5,300 -0.1
03/06/2021
12.42
 1,713,854 12.70 12.81 12.36 0 7,000 -0.2
02/06/2021
12.70
 3,574,726 11.81 12.92 12.03 10,300 4,000 0.1
01/06/2021
11.81
 3,099,442 10.74 11.81 10.74 8,300 500 0.1
31/05/2021
10.74
 1,414,644 10.97 11.02 10.63 7,000 0 0.1
28/05/2021
10.97
 1,125,756 10.85 11.13 10.85 0 2,200 -0.0
27/05/2021
10.85
 1,461,398 11.13 11.19 10.85 0 3,600 -0.1
26/05/2021
11.13
 1,213,900 11.30 11.53 11.13 3,000 10,000 -0.1
25/05/2021
11.30
 1,114,600 11.36 11.64 11.30 1,000 9,500 -0.2
24/05/2021
11.36
 1,042,988 11.19 11.64 11.19 2,000 500 0.0
21/05/2021
11.19
 1,514,102 10.97 11.47 10.80 0 1,300 -0.0
20/05/2021
10.97
 1,016,970 10.97 11.25 10.85 9,900 21,308 -0.2
19/05/2021
10.97
 1,450,840 11.25 11.41 10.97 2,600 5,300 -0.1
18/05/2021
11.25
 996,092 11.30 11.64 11.25 10,000 2,000 0.2
17/05/2021
11.30
 1,208,399 11.64 11.75 11.30 1,900 700 0.0
14/05/2021
11.64
 1,150,483 11.69 11.86 11.64 0 1,000 -0.0
13/05/2021
11.69
 1,000,566 11.81 12.03 11.69 100 2,200 -0.0
12/05/2021
11.81
 1,352,689 11.36 11.97 11.41 300 0 0.0
11/05/2021
11.36
 1,110,471 11.30 11.69 11.25 0 2,000 -0.0
10/05/2021
11.30
 1,719,665 11.53 11.53 10.41 500 2,000 -0.0
07/05/2021
11.53
 1,161,668 11.75 11.92 11.47 0 100 -0.0
06/05/2021
11.75
 853,400 11.97 12.08 11.75 200 0 0.0
05/05/2021
11.97
 1,306,763 11.58 12.08 11.69 5,000 0 0.1
04/05/2021
11.58
 1,281,542 11.92 11.97 11.19 300 100 0.0
29/04/2021
11.92
 985,749 11.92 12.20 11.92 100 43 0.0
28/04/2021
11.92
 699,161 11.86 12.25 11.86 300 0 0.0
27/04/2021
11.86
 924,283 11.92 12.14 11.19 2,400 500 0.0
26/04/2021
11.92
 1,385,205 12.53 12.87 11.92 300 0 0.0
23/04/2021
12.53
 2,188,074 11.81 12.53 11.81 0 0 0
22/04/2021
11.81
 2,396,273 13.09 13.32 11.81 300 7,000 -0.2
20/04/2021
13.09
 2,007,900 13.09 13.54 12.98 0 0 0
19/04/2021
13.09
 1,287,559 12.87 13.26 12.87 0 0 0
16/04/2021
12.87
 2,699,162 13.26 13.54 12.59 600 500 0.0
15/04/2021
13.26
 2,461,325 13.20 13.76 12.98 200 7,500 -0.2
14/04/2021
13.20
 2,097,485 13.20 13.37 12.64 400 0 0.0
13/04/2021
13.20
 4,378,683 13.82 13.93 13.20 1,300 0 0.0
12/04/2021
13.82
 1,623,338 14.04 14.21 13.82 0 3,100 -0.1
09/04/2021
14.04
 2,963,687 13.93 14.27 13.93 2,400 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |