CTCP Đầu tư và Thương mại TNG (tng)

18.90
-0.10
(-0.53%)
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
(2026-05-13) 		-0.80 -4.04% 11,047,000 133,112 0
18.60
19.80
18.90
2 tháng
(2026-04-13) 		-3.36 -15.04% 33,222,000 243,328 0
18.60
22.56
18.90
3 tháng
(2026-03-16) 		-4.73 -19.93% 80,159,800 2,381,928 51.5
18.60
25.78
18.90
6 tháng
(2025-12-15) 		1.95 11.43% 196,444,200 8,454,028 196.1
16.77
26.17
18.90
12 tháng
(2025-06-17) 		1.90 11.09% 377,141,300 9,848,228 224.0
16.74
26.17
18.90
24 tháng
(2024-06-24) 		0.04 0.22% 815,162,986 5,540,168 127.8
12.64
26.17
18.90
36 tháng
(2023-06-28) 		4.60 31.94% 1,373,058,483 5,467,347 118.0
12.64
26.17
18.90
60 tháng
(2021-07-08) 		8.02 73.06% 2,611,056,065 11,510,056 84.3
6.35
26.17
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/05/2021
11.09
 1,150,483 11.14 11.30 11.09 0 1,000 -0.0
13/05/2021
11.14
 1,000,566 11.25 11.46 11.14 100 2,200 -0.0
12/05/2021
11.25
 1,352,689 10.82 11.41 10.87 300 0 0.0
11/05/2021
10.82
 1,110,471 10.77 11.14 10.71 0 2,000 -0.0
10/05/2021
10.77
 1,719,665 10.98 10.98 9.91 500 2,000 -0.0
07/05/2021
10.98
 1,161,668 11.19 11.35 10.93 0 100 -0.0
06/05/2021
11.19
 853,400 11.41 11.51 11.19 200 0 0.0
05/05/2021
11.41
 1,306,763 11.03 11.51 11.14 5,000 0 0.1
04/05/2021
11.03
 1,281,542 11.35 11.41 10.66 300 100 0.0
29/04/2021
11.35
 985,749 11.35 11.62 11.35 100 43 0.0
28/04/2021
11.35
 699,161 11.30 11.67 11.30 300 0 0.0
27/04/2021
11.30
 924,283 11.35 11.57 10.66 2,400 500 0.0
26/04/2021
11.35
 1,385,205 11.94 12.26 11.35 300 0 0.0
23/04/2021
11.94
 2,188,074 11.25 11.94 11.25 0 0 0
22/04/2021
11.25
 2,396,273 12.47 12.68 11.25 300 7,000 -0.2
20/04/2021
12.47
 2,007,900 12.47 12.90 12.36 0 0 0
19/04/2021
12.47
 1,287,559 12.26 12.63 12.26 0 0 0
16/04/2021
12.26
 2,699,162 12.63 12.90 11.99 600 500 0.0
15/04/2021
12.63
 2,461,325 12.58 13.11 12.36 200 7,500 -0.2
14/04/2021
12.58
 2,097,485 12.58 12.74 12.04 400 0 0.0
13/04/2021
12.58
 4,378,683 13.16 13.27 12.58 1,300 0 0.0
12/04/2021
13.16
 1,623,338 13.38 13.54 13.16 0 3,100 -0.1
09/04/2021
13.38
 2,963,687 13.27 13.59 13.27 2,400 100 0.1
08/04/2021
13.27
 5,771,321 12.58 13.48 12.63 3,600 1,500 0.0
07/04/2021
12.58
 1,595,245 12.47 12.95 12.42 500 0 0.0
06/04/2021
12.47
 1,912,372 12.68 12.79 12.42 200 400 -0.0
05/04/2021
12.68
 1,640,535 12.79 13.06 12.68 0 100 -0.0
02/04/2021
12.79
 3,009,037 12.36 13.22 12.36 100 100 -0
01/04/2021
12.36
 1,889,938 12.04 12.52 12.04 500 200 0.0
31/03/2021
12.04
 1,674,738 12.26 12.31 12.04 1,000 1,500 -0.0
30/03/2021
12.26
 1,248,791 12.20 12.52 12.20 0 0 0
29/03/2021
12.20
 1,512,094 11.99 12.42 12.04 200 0 0.0
26/03/2021
11.99
 2,754,692 11.88 12.36 11.03 100 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |