CTCP Đầu tư và Thương mại TNG (tng)

17.30
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
(2026-06-29) 		-2.60 -13.07% 12,692,800 -161,917 0
16.60
20
17.30
2 tháng
(2026-06-01) 		-1.60 -8.47% 23,222,200 -236,033 0
16.60
20
17.30
3 tháng
(2026-05-04) 		-3.50 -16.83% 37,503,000 -298,470 0
16.60
21
17.30
6 tháng
(2026-01-30) 		-3.01 -14.83% 178,367,100 6,745,631 168.6
16.60
26.17
17.30
12 tháng
(2025-08-04) 		-1.34 -7.19% 322,096,500 8,736,931 209.2
16.60
26.17
17.30
24 tháng
(2024-08-08) 		-4.17 -19.41% 739,225,393 4,035,740 99.8
12.64
26.17
17.30
36 tháng
(2023-08-14) 		2.61 17.73% 1,336,188,965 2,417,434 62.0
12.64
26.17
17.30
60 tháng
(2021-08-24) 		2.06 13.50% 2,539,038,714 11,205,384 85.7
6.35
26.17
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2021
16.35
 2,099,472 16.06 16.86 16.00 11,300 10,580 0.0
04/10/2021
16.06
 2,720,128 15.66 16.40 15.48 8,800 0 0.2
01/10/2021
15.66
 2,148,959 15.66 16.00 15.60 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
15.66
 1,671,457 15.24 16.00 15.43 24,700 100 0.7
29/09/2021
15.24
 2,296,816 15.35 15.72 15.03 200 40 0.0
28/09/2021
15.35
 1,668,145 15.08 15.46 14.92 4,600 77,672 -2.1
27/09/2021
15.08
 2,385,047 15.03 15.35 14.82 2,300 99,134 -2.8
24/09/2021
15.03
 2,671,765 15.14 15.56 14.66 18,000 86,400 -2.0
23/09/2021
15.14
 4,712,653 15.78 16.10 15.14 23,300 109,500 -2.6
22/09/2021
15.78
 2,170,664 15.88 16.26 15.78 100 51,000 -1.5
21/09/2021
15.88
 4,965,875 16.52 16.52 15.56 2,500 1,300 0.0
20/09/2021
16.52
 3,730,062 17.27 17.53 16.42 0 100 -0.0
17/09/2021
17.27
 2,528,302 17.59 17.75 17.27 0 100 -0.0
16/09/2021
17.59
 4,876,072 16.68 17.75 16.79 300 600 -0.0
15/09/2021
16.68
 2,077,100 16.52 17.00 16.52 100 700 -0.0
14/09/2021
16.52
 2,911,349 16.31 16.95 16.20 1,100 14,700 -0.4
13/09/2021
16.31
 2,810,600 16.42 16.79 16.04 0 18,400 0
10/09/2021
16.42
 2,303,998 16.68 16.79 16.42 2,600 0 0.1
09/09/2021
16.68
 1,926,846 16.15 16.89 16.10 200 0 0.0
08/09/2021
16.15
 2,767,839 15.99 16.47 15.99 26,600 0 0.8
07/09/2021
15.99
 5,578,742 17.16 17.16 15.88 5,000 200 0.1
06/09/2021
17.16
 3,108,846 17.11 17.96 17.16 0 11,000 -0.4
01/09/2021
17.11
 2,621,000 16.84 17.21 16.57 100 6,200 -0.2
31/08/2021
16.84
 4,080,282 16.57 17.53 16.31 21,000 5,400 0.5
30/08/2021
16.57
 3,461,999 16.95 17.27 16.57 1,200 7,700 -0.2
27/08/2021
16.95
 3,375,900 16.63 17.32 16.31 14,200 20,100 -0.2
26/08/2021
16.63
 6,320,829 15.62 16.89 15.40 10,000 4,200 0.2
25/08/2021
15.62
 3,052,610 15.24 15.72 15.08 21,000 500 0.6
24/08/2021
15.24
 4,171,435 14.71 15.40 14.60 10,000 2,600 0.2
23/08/2021
14.71
 4,414,772 14.60 15.30 14.44 1,200 15,000 -0.4
20/08/2021
14.60
 7,702,500 15.99 16.26 14.39 1,100 20,100 -0.6
19/08/2021
15.99
 3,482,300 15.30 16.42 15.08 0 8,200 -0.2
18/08/2021
15.30
 4,638,241 15.08 15.67 14.66 5,300 9,600 -0.1
17/08/2021
15.08
 4,974,200 14.92 16.26 14.82 12,000 9,100 0.1
16/08/2021
14.92
 5,666,600 13.59 14.92 13.64 11,120 200 0.3
13/08/2021
13.59
 6,047,876 12.90 13.59 12.84 20,079 30,600 -0.3
12/08/2021
12.90
 3,693,100 12.31 13.06 12.31 1,501 5,992 -0.1
11/08/2021
12.31
 2,042,823 12.52 12.74 12.31 0 100 -0.0
10/08/2021
12.52
 2,904,428 12.52 12.84 12.42 0 1,000 -0.0
09/08/2021
12.52
 2,395,757 12.10 12.52 11.99 1,700 5,000 -0.1
06/08/2021
12.10
 2,642,700 12.47 12.47 12.10 500 0 0.0
05/08/2021
12.47
 3,414,900 11.94 12.58 11.88 1,100 1,000 0.0
04/08/2021
11.94
 1,912,300 12.04 12.15 11.88 0 1,400 -0.0
03/08/2021
12.04
 2,404,800 11.78 12.31 11.73 1,500 2,800 -0.0
02/08/2021
11.78
 3,452,900 11.30 12.04 11.30 0 4,700 -0.1
30/07/2021
11.30
 1,725,000 11.19 11.46 11.19 0 700 -0.0
29/07/2021
11.19
 1,150,800 11.09 11.30 11.03 0 3,833 -0.1
28/07/2021
11.09
 1,944,906 11.30 11.41 11.09 5,000 0 0.1
27/07/2021
11.30
 1,839,500 11.57 11.78 11.30 1,200 500 0.0
26/07/2021
11.57
 1,707,757 11.25 11.57 10.93 0 5,500 -0.1
23/07/2021
11.25
 2,439,909 11.35 11.73 11.09 200 6,700 -0.1
22/07/2021
11.35
 2,282,539 10.71 11.41 10.71 0 3,400 -0.1
21/07/2021
10.71
 1,340,100 10.93 11.19 10.66 0 1,500 -0.0
20/07/2021
10.93
 2,473,431 10.07 10.98 9.97 5,800 7,600 -0.0
19/07/2021
10.07
 1,607,689 10.77 10.77 10.07 500 0 0.0
16/07/2021
10.77
 1,375,520 10.45 10.77 10.45 200 0 0.0
15/07/2021
10.45
 1,182,239 10.13 10.50 10.07 200 0 0.0
14/07/2021
10.13
 1,223,837 10.29 10.55 10.07 5,300 0 0.1
13/07/2021
10.29
 1,282,729 10.13 10.55 10.13 1,000 0 0.0
12/07/2021
10.13
 2,774,521 10.71 10.77 9.70 23,200 500 0.4
09/07/2021
10.71
 2,049,283 10.98 11.41 10.71 500 0 0.0
08/07/2021
10.98
 1,574,994 10.93 11.35 10.93 400 100 0.0
07/07/2021
10.93
 2,174,651 10.93 11.30 10.34 16,200 300 0.3
06/07/2021
10.93
 3,047,895 12.10 12.36 10.93 3,000 0 0.1
05/07/2021
12.10
 2,344,400 12.63 12.79 12.10 3,200 7,000 -0.1
02/07/2021
12.63
 2,485,117 12.36 12.90 12.47 1,800 400 0.0
01/07/2021
12.36
 2,329,542 12.20 12.52 12.15 3,900 700 0.1
30/06/2021
12.20
 1,610,809 12.42 12.58 12.20 0 1,500 -0.0
29/06/2021
12.42
 1,525,541 12.79 12.95 12.42 1,600 2,300 -0.0
28/06/2021
12.79
 2,760,736 12.31 12.84 12.31 0 6,800 -0.2
25/06/2021
12.31
 1,475,226 12.47 12.74 12.26 7,000 0 0.2
24/06/2021
12.47
 2,044,933 12.36 12.90 12.36 400 0 0.0
23/06/2021
12.36
 6,464,197 12.90 13.06 12.04 8,800 200 0.2
22/06/2021
12.90
 3,266,414 13.32 13.59 12.79 800 300 0.0
21/06/2021
13.32
 2,475,411 13.86 14.02 13.32 5,700 200 0
18/06/2021
13.86
 3,788,142 13.64 14.28 13.59 0 170,100 -4.5
17/06/2021
13.64
 4,419,100 13.00 13.75 12.79 300 25,500 -0.6
16/06/2021
13.00
 3,626,851 13.22 13.54 12.79 14,800 20,400 -0.1
15/06/2021
13.22
 3,649,316 13.27 13.75 12.79 200 77,300 -2.0
14/06/2021
13.27
 4,718,425 12.79 13.54 12.58 2,000 65,900 -1.6
11/06/2021
12.79
 5,791,058 11.88 13.06 11.88 21,000 2,000 0.5
10/06/2021
11.88
 1,566,622 12.10 12.20 11.62 2,500 0 0.1
09/06/2021
12.10
 2,344,314 11.67 12.26 11.51 0 7,500 -0.2
08/06/2021
11.67
 2,045,033 12.58 12.95 11.46 600 300 0.0
07/06/2021
12.58
 3,260,715 12.15 13.11 12.20 0 5,000 -0.1
04/06/2021
12.15
 3,513,961 11.83 12.31 11.62 1,500 5,300 -0.1
03/06/2021
11.83
 1,713,854 12.10 12.20 11.78 0 7,000 -0.2
02/06/2021
12.10
 3,574,726 11.25 12.31 11.46 10,300 4,000 0.1
01/06/2021
11.25
 3,099,442 10.23 11.25 10.23 8,300 500 0.1
31/05/2021
10.23
 1,414,644 10.45 10.50 10.13 7,000 0 0.1
28/05/2021
10.45
 1,125,756 10.34 10.61 10.34 0 2,200 -0.0
27/05/2021
10.34
 1,461,398 10.61 10.66 10.34 0 3,600 -0.1
26/05/2021
10.61
 1,213,900 10.77 10.98 10.61 3,000 10,000 -0.1
25/05/2021
10.77
 1,114,600 10.82 11.09 10.77 1,000 9,500 -0.2
24/05/2021
10.82
 1,042,988 10.66 11.09 10.66 2,000 500 0.0
21/05/2021
10.66
 1,514,102 10.45 10.93 10.29 0 1,300 -0.0
20/05/2021
10.45
 1,016,970 10.45 10.71 10.34 9,900 21,308 -0.2
19/05/2021
10.45
 1,450,840 10.71 10.87 10.45 2,600 5,300 -0.1
18/05/2021
10.71
 996,092 10.77 11.09 10.71 10,000 2,000 0.2
17/05/2021
10.77
 1,208,399 11.09 11.19 10.77 1,900 700 0.0

Chính sách bảo mật | Điều khoản sử dụng |