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)
07/07/2021
11.19
 2,174,651 11.19 11.57 10.59 16,200 300 0.3
06/07/2021
11.19
 3,047,895 12.39 12.66 11.19 3,000 0 0.1
05/07/2021
12.39
 2,344,400 12.93 13.10 12.39 3,200 7,000 -0.1
02/07/2021
12.93
 2,485,117 12.66 13.21 12.77 1,800 400 0.0
01/07/2021
12.66
 2,329,542 12.50 12.83 12.44 3,900 700 0.1
30/06/2021
12.50
 1,610,809 12.72 12.88 12.50 0 1,500 -0.0
29/06/2021
12.72
 1,525,541 13.10 13.26 12.72 1,600 2,300 -0.0
28/06/2021
13.10
 2,760,736 12.61 13.15 12.61 0 6,800 -0.2
25/06/2021
12.61
 1,475,226 12.77 13.04 12.55 7,000 0 0.2
24/06/2021
12.77
 2,044,933 12.66 13.21 12.66 400 0 0.0
23/06/2021
12.66
 6,464,197 13.21 13.37 12.33 8,800 200 0.2
22/06/2021
13.21
 3,266,414 13.64 13.92 13.10 800 300 0.0
21/06/2021
13.64
 2,475,411 14.19 14.35 13.64 5,700 200 0
18/06/2021
14.19
 3,788,142 13.97 14.63 13.92 0 170,100 -4.5
17/06/2021
13.97
 4,419,100 13.32 14.08 13.10 300 25,500 -0.6
16/06/2021
13.32
 3,626,851 13.54 13.86 13.10 14,800 20,400 -0.1
15/06/2021
13.54
 3,649,316 13.59 14.08 13.10 200 77,300 -2.0
14/06/2021
13.59
 4,718,425 13.10 13.86 12.88 2,000 65,900 -1.6
11/06/2021
13.10
 5,791,058 12.17 13.37 12.17 21,000 2,000 0.5
10/06/2021
12.17
 1,566,622 12.39 12.50 11.90 2,500 0 0.1
09/06/2021
12.39
 2,344,314 11.95 12.55 11.79 0 7,500 -0.2
08/06/2021
11.95
 2,045,033 12.88 13.26 11.73 600 300 0.0
07/06/2021
12.88
 3,260,715 12.44 13.43 12.50 0 5,000 -0.1
04/06/2021
12.44
 3,513,961 12.12 12.61 11.90 1,500 5,300 -0.1
03/06/2021
12.12
 1,713,854 12.39 12.50 12.06 0 7,000 -0.2
02/06/2021
12.39
 3,574,726 11.52 12.61 11.73 10,300 4,000 0.1
01/06/2021
11.52
 3,099,442 10.48 11.52 10.48 8,300 500 0.1
31/05/2021
10.48
 1,414,644 10.70 10.75 10.37 7,000 0 0.1
28/05/2021
10.70
 1,125,756 10.59 10.86 10.59 0 2,200 -0.0
27/05/2021
10.59
 1,461,398 10.86 10.92 10.59 0 3,600 -0.1
26/05/2021
10.86
 1,213,900 11.02 11.24 10.86 3,000 10,000 -0.1
25/05/2021
11.02
 1,114,600 11.08 11.35 11.02 1,000 9,500 -0.2
24/05/2021
11.08
 1,042,988 10.92 11.35 10.92 2,000 500 0.0
21/05/2021
10.92
 1,514,102 10.70 11.19 10.53 0 1,300 -0.0
20/05/2021
10.70
 1,016,970 10.70 10.97 10.59 9,900 21,308 -0.2
19/05/2021
10.70
 1,450,840 10.97 11.13 10.70 2,600 5,300 -0.1
18/05/2021
10.97
 996,092 11.02 11.35 10.97 10,000 2,000 0.2
17/05/2021
11.02
 1,208,399 11.35 11.46 11.02 1,900 700 0.0
14/05/2021
11.35
 1,150,483 11.41 11.57 11.35 0 1,000 -0.0
13/05/2021
11.41
 1,000,566 11.52 11.73 11.41 100 2,200 -0.0
12/05/2021
11.52
 1,352,689 11.08 11.68 11.13 300 0 0.0
11/05/2021
11.08
 1,110,471 11.02 11.41 10.97 0 2,000 -0.0
10/05/2021
11.02
 1,719,665 11.24 11.24 10.15 500 2,000 -0.0
07/05/2021
11.24
 1,161,668 11.46 11.62 11.19 0 100 -0.0
06/05/2021
11.46
 853,400 11.68 11.79 11.46 200 0 0.0
05/05/2021
11.68
 1,306,763 11.30 11.79 11.41 5,000 0 0.1
04/05/2021
11.30
 1,281,542 11.62 11.68 10.92 300 100 0.0
29/04/2021
11.62
 985,749 11.62 11.90 11.62 100 43 0.0
28/04/2021
11.62
 699,161 11.57 11.95 11.57 300 0 0.0
27/04/2021
11.57
 924,283 11.62 11.84 10.92 2,400 500 0.0
26/04/2021
11.62
 1,385,205 12.23 12.55 11.62 300 0 0.0
23/04/2021
12.23
 2,188,074 11.52 12.23 11.52 0 0 0
22/04/2021
11.52
 2,396,273 12.77 12.99 11.52 300 7,000 -0.2
20/04/2021
12.77
 2,007,900 12.77 13.21 12.66 0 0 0
19/04/2021
12.77
 1,287,559 12.55 12.93 12.55 0 0 0
16/04/2021
12.55
 2,699,162 12.93 13.21 12.28 600 500 0.0
15/04/2021
12.93
 2,461,325 12.88 13.43 12.66 200 7,500 -0.2
14/04/2021
12.88
 2,097,485 12.88 13.04 12.33 400 0 0.0
13/04/2021
12.88
 4,378,683 13.48 13.59 12.88 1,300 0 0.0
12/04/2021
13.48
 1,623,338 13.70 13.86 13.48 0 3,100 -0.1
09/04/2021
13.70
 2,963,687 13.59 13.92 13.59 2,400 100 0.1
08/04/2021
13.59
 5,771,321 12.88 13.81 12.93 3,600 1,500 0.0
07/04/2021
12.88
 1,595,245 12.77 13.26 12.72 500 0 0.0
06/04/2021
12.77
 1,912,372 12.99 13.10 12.72 200 400 -0.0
05/04/2021
12.99
 1,640,535 13.10 13.37 12.99 0 100 -0.0
02/04/2021
13.10
 3,009,037 12.66 13.54 12.66 100 100 -0
01/04/2021
12.66
 1,889,938 12.33 12.83 12.33 500 200 0.0
31/03/2021
12.33
 1,674,738 12.55 12.61 12.33 1,000 1,500 -0.0
30/03/2021
12.55
 1,248,791 12.50 12.83 12.50 0 0 0
29/03/2021
12.50
 1,512,094 12.28 12.72 12.33 200 0 0.0
26/03/2021
12.28
 2,754,692 12.17 12.66 11.30 100 2,500 -0.1
25/03/2021
12.17
 2,195,792 12.44 12.77 12.06 5,000 6,800 -0.0
24/03/2021
12.44
 4,565,519 12.99 12.99 11.90 8,400 7,000 0.0
23/03/2021
12.99
 2,282,886 13.32 13.43 12.99 2,500 130,000 -3.1
22/03/2021
13.32
 1,987,575 13.26 13.70 13.10 3,300 88 0.1
19/03/2021
13.26
 2,075,064 13.64 13.70 13.26 1,000 800 0.0
18/03/2021
13.64
 2,670,898 13.10 13.81 13.15 1,000 1,900 -0.0
17/03/2021
13.10
 1,705,899 13.10 13.21 12.93 0 8,300 -0.2
16/03/2021
13.10
 2,486,208 13.26 13.43 12.72 0 10,100 -0.2
15/03/2021
13.26
 1,665,500 13.37 13.54 13.21 900 1,700 -0.0
12/03/2021
13.37
 2,038,718 13.64 14.08 13.37 1,000 2,500 -0.0
11/03/2021
13.64
 2,068,191 13.10 13.64 13.10 0 1,500 -0.0
10/03/2021
13.10
 2,422,314 13.32 13.43 12.99 800 200 0.0
09/03/2021
13.32
 2,491,000 13.64 13.64 13.21 0 5,000 -0.1
08/03/2021
13.64
 2,323,966 13.64 14.19 13.64 0 2,600 -0.1
05/03/2021
13.64
 3,530,144 13.32 13.86 12.83 1,200 2,200 -0.0
04/03/2021
13.32
 4,733,711 13.64 13.81 12.55 600 3,100 -0.1
03/03/2021
13.64
 3,698,593 13.37 14.19 13.26 8,200 11,500 -0.1
02/03/2021
13.37
 2,229,546 13.15 13.37 12.93 100 2,600 -0.1
01/03/2021
13.15
 3,067,166 12.99 13.81 12.93 1,200 11,500 -0.2
26/02/2021
12.99
 6,573,485 11.84 12.99 11.73 8,500 213,200 -4.8
25/02/2021
11.84
 1,914,534 11.90 12.17 11.68 2,500 0 0.1
24/02/2021
11.90
 2,637,534 11.95 12.28 11.68 0 1,100 -0.0
23/02/2021
11.95
 2,256,006 11.90 12.12 11.84 1,200 0 0.0
22/02/2021
11.90
 2,088,969 12.17 12.50 11.84 0 5,200 -0.1
19/02/2021
12.17
 2,541,300 11.95 12.77 11.68 0 8,000 -0.2
18/02/2021
11.95
 2,255,246 12.23 12.39 11.84 0 1,500 -0.0
17/02/2021
12.23
 1,768,348 11.19 12.28 11.19 3,000 900 0.0
09/02/2021
11.19
 2,275,805 10.64 11.35 10.32 0 17,400 -0.4
08/02/2021
10.64
 3,245,052 11.57 11.90 10.42 5,500 15,048 -0.2

Chính sách bảo mật | Điều khoản sử dụng |