CTCP Đầu tư và Thương mại TNG (tng)

21
0
(0%)
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
(2026-03-30) 		-4.70 -18.29% 42,875,500 1,476,401 28.2
21
26.40
21
2 tháng
(2026-03-02) 		-4.50 -17.65% 97,322,800 6,122,401 144.4
21
26.80
21
3 tháng
(2026-01-29) 		0 0% 145,398,300 7,299,701 170.5
20.80
26.80
21
6 tháng
(2025-10-31) 		2.38 12.80% 208,433,600 7,827,601 182.3
17.17
26.80
21
12 tháng
(2025-05-05) 		5.92 39.30% 389,271,200 8,856,090 218.9
15.08
26.80
21
24 tháng
(2024-05-09) 		3.86 22.49% 918,888,282 3,379,214 70.0
12.95
26.80
21
36 tháng
(2023-05-15) 		7.21 52.25% 1,410,436,146 9,078,609 185.5
12.95
26.80
21
60 tháng
(2021-05-25) 		9.98 90.48% 2,680,905,894 11,308,529 76.1
6.50
26.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
18.27
 1,597,500 18.27 18.57 18.04 500 3,500 -0.1
25/11/2021
18.27
 1,431,334 17.98 18.74 17.98 0 12,700 -0.4
24/11/2021
17.98
 1,443,756 17.74 18.21 17.86 700 9,931 -0.3
23/11/2021
17.74
 1,711,958 17.09 18.21 16.92 300 200 0.0
22/11/2021
17.09
 3,080,398 18.57 18.86 17.09 6,400 100 0.2
19/11/2021
18.57
 6,537,771 19.51 19.69 17.68 26,800 5,500 0.7
18/11/2021
19.51
 2,757,988 19.57 20.04 19.51 2,700 0 0.1
17/11/2021
19.57
 1,777,608 20.04 20.34 19.57 0 5,000 -0.2
16/11/2021
20.04
 4,267,355 19.39 20.57 19.33 3,900 15,200 -0.4
15/11/2021
19.39
 2,875,706 19.10 19.69 19.10 500 8,200 -0.3
12/11/2021
19.10
 2,037,324 19.16 19.39 18.86 400 3,800 -0.1
11/11/2021
19.16
 3,962,740 19.57 19.86 18.98 15,100 9,000 0.2
10/11/2021
19.57
 3,057,133 19.57 19.98 19.57 400 9,200 -0.3
09/11/2021
19.57
 2,360,445 19.80 20.10 19.45 0 4,300 -0.1
08/11/2021
19.80
 4,165,417 19.69 20.57 19.45 11,200 49,100 -1.3
05/11/2021
19.69
 4,348,091 18.57 19.92 18.63 18,900 0 0.6
04/11/2021
18.57
 2,293,055 18.57 18.92 18.51 1,100 0 0.0
03/11/2021
18.57
 3,441,818 19.69 19.98 18.51 6,000 5,200 0.0
02/11/2021
19.69
 5,115,994 19.16 20.28 18.92 2,100 220,000 -7.2
01/11/2021
19.16
 3,457,891 19.27 19.63 19.16 3,300 33,300 -1.0
29/10/2021
19.27
 3,258,979 19.22 19.69 19.16 53,700 80,000 -0.9
28/10/2021
19.22
 3,675,355 18.92 19.80 18.86 9,000 326,959 -10.4
27/10/2021
18.92
 2,512,800 19.04 19.45 18.86 2,400 300,000 -9.6
26/10/2021
19.04
 2,249,200 18.92 19.04 18.57 40,100 300,000 -8.3
25/10/2021
18.92
 5,662,400 18.33 19.75 18.33 0 245,800 -8.1
22/10/2021
18.33
 2,142,700 18.21 18.51 18.15 24,300 200,500 -5.5
21/10/2021
18.21
 2,484,400 17.92 18.51 17.57 300 203,000 -6.2
20/10/2021
17.92
 4,464,600 18.39 18.51 17.51 500 490,000 -15.1
19/10/2021
18.39
 1,941,600 18.51 18.86 18.39 200 310,000 -9.7
18/10/2021
18.51
 2,559,800 18.68 18.98 18.33 0 157,600 0
15/10/2021
18.68
 4,318,400 18.51 19.16 18.27 1,000 800,100 -25.1
14/10/2021
18.51
 2,935,200 18.10 18.80 18.10 1,000 400,200 -12.5
13/10/2021
18.10
 1,733,000 18.10 18.51 18.10 5,300 11,400 -0.2
12/10/2021
18.10
 3,586,900 18.15 18.57 17.74 3,300 500 0.1
11/10/2021
18.15
 3,235,200 18.39 18.86 18.15 4,200 6,900 -0.1
08/10/2021
18.39
 2,401,100 18.10 18.57 18.10 300 5,300 -0.2
07/10/2021
18.10
 3,558,715 18.39 19.10 18.10 300 6,200 -0.2
06/10/2021
18.39
 8,216,500 16.74 18.39 16.80 6,600 100 0.2
05/10/2021
16.74
 2,099,472 16.45 17.27 16.39 11,300 10,580 0.0
04/10/2021
16.45
 2,720,128 16.03 16.80 15.86 8,800 0 0.2
01/10/2021
16.03
 2,148,959 16.03 16.39 15.97 1,700 0 0.0
30/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
30/09/2021
16.03
 1,671,457 15.61 16.39 15.80 24,700 100 0.7
29/09/2021
15.61
 2,296,816 15.72 16.10 15.39 200 40 0.0
28/09/2021
15.72
 1,668,145 15.45 15.83 15.28 4,600 77,672 -2.1
27/09/2021
15.45
 2,385,047 15.39 15.72 15.17 2,300 99,134 -2.8
24/09/2021
15.39
 2,671,765 15.50 15.94 15.01 18,000 86,400 -2.0
23/09/2021
15.50
 4,712,653 16.15 16.48 15.50 23,300 109,500 -2.6
22/09/2021
16.15
 2,170,664 16.26 16.65 16.15 100 51,000 -1.5
21/09/2021
16.26
 4,965,875 16.92 16.92 15.94 2,500 1,300 0.0
20/09/2021
16.92
 3,730,062 17.68 17.96 16.81 0 100 -0.0
17/09/2021
17.68
 2,528,302 18.01 18.17 17.68 0 100 -0.0
16/09/2021
18.01
 4,876,072 17.08 18.17 17.19 300 600 -0.0
15/09/2021
17.08
 2,077,100 16.92 17.41 16.92 100 700 -0.0
14/09/2021
16.92
 2,911,349 16.70 17.36 16.59 1,100 14,700 -0.4
13/09/2021
16.70
 2,810,600 16.81 17.19 16.43 0 18,400 0
10/09/2021
16.81
 2,303,998 17.08 17.19 16.81 2,600 0 0.1
09/09/2021
17.08
 1,926,846 16.54 17.30 16.48 200 0 0.0
08/09/2021
16.54
 2,767,839 16.37 16.86 16.37 26,600 0 0.8
07/09/2021
16.37
 5,578,742 17.57 17.57 16.26 5,000 200 0.1
06/09/2021
17.57
 3,108,846 17.52 18.39 17.57 0 11,000 -0.4
01/09/2021
17.52
 2,621,000 17.25 17.63 16.97 100 6,200 -0.2
31/08/2021
17.25
 4,080,282 16.97 17.96 16.70 21,000 5,400 0.5
30/08/2021
16.97
 3,461,999 17.36 17.68 16.97 1,200 7,700 -0.2
27/08/2021
17.36
 3,375,900 17.03 17.74 16.70 14,200 20,100 -0.2
26/08/2021
17.03
 6,320,829 15.99 17.30 15.77 10,000 4,200 0.2
25/08/2021
15.99
 3,052,610 15.61 16.10 15.45 21,000 500 0.6
24/08/2021
15.61
 4,171,435 15.06 15.77 14.95 10,000 2,600 0.2
23/08/2021
15.06
 4,414,772 14.95 15.66 14.79 1,200 15,000 -0.4
20/08/2021
14.95
 7,702,500 16.37 16.65 14.74 1,100 20,100 -0.6
19/08/2021
16.37
 3,482,300 15.66 16.81 15.45 0 8,200 -0.2
18/08/2021
15.66
 4,638,241 15.45 16.05 15.01 5,300 9,600 -0.1
17/08/2021
15.45
 4,974,200 15.28 16.65 15.17 12,000 9,100 0.1
16/08/2021
15.28
 5,666,600 13.92 15.28 13.97 11,120 200 0.3
13/08/2021
13.92
 6,047,876 13.21 13.92 13.15 20,079 30,600 -0.3
12/08/2021
13.21
 3,693,100 12.61 13.37 12.61 1,501 5,992 -0.1
11/08/2021
12.61
 2,042,823 12.83 13.04 12.61 0 100 -0.0
10/08/2021
12.83
 2,904,428 12.83 13.15 12.72 0 1,000 -0.0
09/08/2021
12.83
 2,395,757 12.39 12.83 12.28 1,700 5,000 -0.1
06/08/2021
12.39
 2,642,700 12.77 12.77 12.39 500 0 0.0
05/08/2021
12.77
 3,414,900 12.23 12.88 12.17 1,100 1,000 0.0
04/08/2021
12.23
 1,912,300 12.33 12.44 12.17 0 1,400 -0.0
03/08/2021
12.33
 2,404,800 12.06 12.61 12.01 1,500 2,800 -0.0
02/08/2021
12.06
 3,452,900 11.57 12.33 11.57 0 4,700 -0.1
30/07/2021
11.57
 1,725,000 11.46 11.73 11.46 0 700 -0.0
29/07/2021
11.46
 1,150,800 11.35 11.57 11.30 0 3,833 -0.1
28/07/2021
11.35
 1,944,906 11.57 11.68 11.35 5,000 0 0.1
27/07/2021
11.57
 1,839,500 11.84 12.06 11.57 1,200 500 0.0
26/07/2021
11.84
 1,707,757 11.52 11.84 11.19 0 5,500 -0.1
23/07/2021
11.52
 2,439,909 11.62 12.01 11.35 200 6,700 -0.1
22/07/2021
11.62
 2,282,539 10.97 11.68 10.97 0 3,400 -0.1
21/07/2021
10.97
 1,340,100 11.19 11.46 10.92 0 1,500 -0.0
20/07/2021
11.19
 2,473,431 10.32 11.24 10.21 5,800 7,600 -0.0
19/07/2021
10.32
 1,607,689 11.02 11.02 10.32 500 0 0.0
16/07/2021
11.02
 1,375,520 10.70 11.02 10.70 200 0 0.0
15/07/2021
10.70
 1,182,239 10.37 10.75 10.32 200 0 0.0
14/07/2021
10.37
 1,223,837 10.53 10.81 10.32 5,300 0 0.1
13/07/2021
10.53
 1,282,729 10.37 10.81 10.37 1,000 0 0.0
12/07/2021
10.37
 2,774,521 10.97 11.02 9.93 23,200 500 0.4
09/07/2021
10.97
 2,049,283 11.24 11.68 10.97 500 0 0.0
08/07/2021
11.24
 1,574,994 11.19 11.62 11.19 400 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |