CTCP Đầu tư và Thương mại TNG (tng)

19
-0.40
(-2.06%)
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
(2025-11-05) 		0.51 2.70% 21,361,800 32,700 0.6
18.11
20.10
19
2 tháng
(2025-10-06) 		0.32 1.66% 38,436,100 822,600 15.3
17.62
20.10
19
3 tháng
(2025-09-08) 		0.59 3.14% 56,516,400 1,755,700 35.3
17.62
20.80
19
6 tháng
(2025-06-09) 		1.92 10.99% 181,929,500 2,028,200 39.7
17.29
21.28
19
12 tháng
(2024-12-10) 		-3.21 -14.20% 334,233,409 127,693 7.8
13.27
23.68
19
24 tháng
(2023-12-18) 		3.75 23.97% 915,679,065 -1,676,230 -54.1
13.27
24.90
19
36 tháng
(2022-12-21) 		9.82 102.48% 1,422,225,678 9,130,089 140.1
8.96
24.90
19
60 tháng
(2020-12-31) 		10.84 126.61% 2,737,452,546 3,011,927 -118.0
6.67
26.02
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
13.93
 5,771,321 13.20 14.15 13.26 3,600 1,500 0.0
07/04/2021
13.20
 1,595,245 13.09 13.60 13.04 500 0 0.0
06/04/2021
13.09
 1,912,372 13.32 13.43 13.04 200 400 -0.0
05/04/2021
13.32
 1,640,535 13.43 13.71 13.32 0 100 -0.0
02/04/2021
13.43
 3,009,037 12.98 13.88 12.98 100 100 -0
01/04/2021
12.98
 1,889,938 12.64 13.15 12.64 500 200 0.0
31/03/2021
12.64
 1,674,738 12.87 12.92 12.64 1,000 1,500 -0.0
30/03/2021
12.87
 1,248,791 12.81 13.15 12.81 0 0 0
29/03/2021
12.81
 1,512,094 12.59 13.04 12.64 200 0 0.0
26/03/2021
12.59
 2,754,692 12.48 12.98 11.58 100 2,500 -0.1
25/03/2021
12.48
 2,195,792 12.76 13.09 12.36 5,000 6,800 -0.0
24/03/2021
12.76
 4,565,519 13.32 13.32 12.20 8,400 7,000 0.0
23/03/2021
13.32
 2,282,886 13.65 13.76 13.32 2,500 130,000 -3.1
22/03/2021
13.65
 1,987,575 13.60 14.04 13.43 3,300 88 0.1
19/03/2021
13.60
 2,075,064 13.99 14.04 13.60 1,000 800 0.0
18/03/2021
13.99
 2,670,898 13.43 14.15 13.48 1,000 1,900 -0.0
17/03/2021
13.43
 1,705,899 13.43 13.54 13.26 0 8,300 -0.2
16/03/2021
13.43
 2,486,208 13.60 13.76 13.04 0 10,100 -0.2
15/03/2021
13.60
 1,665,500 13.71 13.88 13.54 900 1,700 -0.0
12/03/2021
13.71
 2,038,718 13.99 14.43 13.71 1,000 2,500 -0.0
11/03/2021
13.99
 2,068,191 13.43 13.99 13.43 0 1,500 -0.0
10/03/2021
13.43
 2,422,314 13.65 13.76 13.32 800 200 0.0
09/03/2021
13.65
 2,491,000 13.99 13.99 13.54 0 5,000 -0.1
08/03/2021
13.99
 2,323,966 13.99 14.55 13.99 0 2,600 -0.1
05/03/2021
13.99
 3,530,144 13.65 14.21 13.15 1,200 2,200 -0.0
04/03/2021
13.65
 4,733,711 13.99 14.15 12.87 600 3,100 -0.1
03/03/2021
13.99
 3,698,593 13.71 14.55 13.60 8,200 11,500 -0.1
02/03/2021
13.71
 2,229,546 13.48 13.71 13.26 100 2,600 -0.1
01/03/2021
13.48
 3,067,166 13.32 14.15 13.26 1,200 11,500 -0.2
26/02/2021
13.32
 6,573,485 12.14 13.32 12.03 8,500 213,200 -4.8
25/02/2021
12.14
 1,914,534 12.20 12.48 11.97 2,500 0 0.1
24/02/2021
12.20
 2,637,534 12.25 12.59 11.97 0 1,100 -0.0
23/02/2021
12.25
 2,256,006 12.20 12.42 12.14 1,200 0 0.0
22/02/2021
12.20
 2,088,969 12.48 12.81 12.14 0 5,200 -0.1
19/02/2021
12.48
 2,541,300 12.25 13.09 11.97 0 8,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |