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)
23/09/2020
7.07
 1,027,701 7.12 7.23 7.02 0 200,080 -2.7
22/09/2020
7.12
 1,362,313 7.12 7.28 7.07 0 80,800 -1.1
21/09/2020
7.12
 1,971,270 7.18 7.33 7.12 1,000 0 0.0
18/09/2020
7.18
 1,545,378 7.02 7.18 6.96 1,000 0 0.0
17/09/2020
7.02
 1,103,722 7.07 7.18 6.96 0 0 0
16/09/2020
7.07
 740,378 7.12 7.18 7.02 0 0 0
15/09/2020
7.12
 2,926,613 6.80 7.18 6.80 0 30,000 -0.4
14/09/2020
6.80
 904,507 6.75 6.91 6.75 0 9,300 -0.1
11/09/2020
6.75
 688,044 6.80 6.86 6.75 500 0 0.0
10/09/2020
6.80
 982,940 6.75 6.96 6.75 800 47,080 -0.6
09/09/2020
6.75
 910,464 6.75 6.75 6.64 0 0 0
08/09/2020
6.75
 1,311,607 6.70 6.75 6.64 0 11,000 -0.1
07/09/2020
6.70
 1,504,696 6.70 6.91 6.70 20,000 30,200 -0.1
04/09/2020
6.70
 2,015,490 6.70 6.80 6.48 0 2,000 -0.0
03/09/2020
6.70
 2,256,310 6.27 6.80 6.27 0 0 0
01/09/2020
6.27
 267,462 6.27 6.27 6.22 0 0 0
31/08/2020
6.27
 640,490 6.32 6.43 6.22 0 87,590 -1.0
28/08/2020
6.32
 613,235 6.27 6.43 6.32 300 20,000 -0.2
27/08/2020
6.27
 506,939 6.32 6.43 6.27 15,500 800 0.2
26/08/2020
6.32
 1,198,633 6.32 6.43 6.27 21,000 0 0.3
25/08/2020
6.32
 980,695 6.22 6.32 6.22 0 0 0
24/08/2020
6.22
 607,878 6.17 6.32 6.22 0 20,000 -0.2
21/08/2020
6.17
 526,140 6.11 6.22 6.06 0 0 0
20/08/2020
6.11
 418,729 6.11 6.17 6.06 0 400 -0.0
19/08/2020
6.11
 257,026 6.06 6.17 6.06 0 0 0
18/08/2020
6.06
 369,523 6.11 6.17 6.06 500 0 0.0
17/08/2020
6.11
 452,610 6.17 6.22 6.06 0 920 -0.0
14/08/2020
6.17
 508,985 6.32 6.38 6.11 2,000 0 0.0
13/08/2020
6.32
 883,083 6.11 6.48 6.11 0 0 0
12/08/2020
6.11
 412,254 6.11 6.22 6.11 500 0 0.0
11/08/2020
6.11
 435,738 6.01 6.11 6.01 0 0 0
10/08/2020
6.01
 985,576 6.01 6.11 5.95 34,400 500,000 -5.3
07/08/2020
6.01
 483,712 6.06 6.17 5.95 10,700 8,000 0.0
06/08/2020
6.06
 525,870 6.11 6.11 5.95 0 0 0
05/08/2020
6.11
 573,420 6.17 6.27 6.06 500 0 0.0
04/08/2020
6.17
 769,356 5.95 6.22 6.01 8,000 0 0.1
03/08/2020
5.95
 663,213 5.69 6.06 5.63 100 0 0.0
31/07/2020
5.69
 1,051,226 5.58 5.74 5.47 3,900 2,600 0.0
30/07/2020
5.58
 330,399 5.58 5.74 5.47 9,500 37,800 -0.3
29/07/2020
5.58
 836,570 5.90 5.90 5.31 1,100 0 0.0
28/07/2020
5.90
 579,350 5.53 5.90 5.37 0 300 -0.0
27/07/2020
5.53
 1,394,560 6.11 6.11 5.53 0 0 0
24/07/2020
6.11
 1,275,300 6.54 6.64 6.01 0 0 0
23/07/2020
6.54
 588,800 6.59 6.64 6.54 0 29,800 -0.4
22/07/2020
6.59
 392,496 6.59 6.75 6.54 0 1,500 -0.0
21/07/2020
6.59
 403,000 6.64 6.70 6.54 0 28,300 -0.4
20/07/2020
6.64
 636,174 6.86 6.86 6.64 0 0 0
17/07/2020
6.86
 447,737 6.80 6.86 6.75 0 0 0
16/07/2020
6.80
 965,427 6.59 6.86 6.64 0 0 0
15/07/2020
6.59
 488,316 6.59 6.75 6.59 0 86,000 -1.1
14/07/2020
6.59
 427,145 6.59 6.64 6.54 0 0 0
13/07/2020
6.59
 535,200 6.64 6.70 6.54 0 0 0
10/07/2020
6.64
 786,900 6.64 6.80 6.48 400 0 0.0
09/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
09/07/2020
6.64
 903,118 6.45 6.80 6.59 0 0 0
08/07/2020
6.45
 634,253 6.40 6.45 6.25 0 0 0
07/07/2020
6.40
 592,934 6.45 6.55 6.35 0 0 0
06/07/2020
6.45
 434,015 6.40 6.55 6.40 800 37,200 -0.5
03/07/2020
6.40
 848,442 6.15 6.59 6.15 2,000 9,600 -0.1
02/07/2020
6.15
 176,622 6.15 6.15 6.05 0 0 0
01/07/2020
6.15
 342,930 6.00 6.15 5.91 1,500 0 0.0
30/06/2020
6.00
 834,400 5.86 6.10 5.81 0 0 0
29/06/2020
5.86
 1,103,976 6.30 6.30 5.81 0 3,000 -0.0
26/06/2020
6.30
 719,700 6.35 6.45 6.30 0 2,400 -0.0
25/06/2020
6.35
 566,315 6.50 6.50 6.35 1,000 0 0.0
24/06/2020
6.50
 535,727 6.50 6.59 6.40 0 25,100 -0.3
23/06/2020
6.50
 772,924 6.59 6.64 6.50 15,000 0 0.2
22/06/2020
6.59
 603,761 6.59 6.79 6.55 200 0 0.0
19/06/2020
6.59
 487,508 6.50 6.69 6.50 1,000 0 0.0
18/06/2020
6.50
 807,525 6.45 6.64 6.40 0 0 0
17/06/2020
6.45
 1,102,200 6.45 6.59 6.45 1,000 0 0.0
16/06/2020
6.45
 799,228 6.35 6.59 6.40 1,000 0 0.0
15/06/2020
6.35
 1,659,846 6.69 6.79 6.30 0 0 0
12/06/2020
6.69
 1,786,696 6.55 6.74 6.00 1,000 3,000 -0.0
11/06/2020
6.55
 2,823,120 7.09 7.33 6.55 0 41,100 -0.6
10/06/2020
7.09
 1,683,805 7.14 7.33 7.04 0 15,000 -0.2
09/06/2020
7.14
 1,533,196 7.33 7.48 7.14 9,600 0 0.1
08/06/2020
7.33
 3,213,010 7.28 7.68 7.23 0 0 0
05/06/2020
7.28
 3,084,096 6.89 7.38 6.84 0 0 0
04/06/2020
6.89
 1,042,505 6.79 7.04 6.79 0 17,530 -0.2
03/06/2020
6.79
 711,482 6.79 6.89 6.79 0 0 0
02/06/2020
6.79
 1,801,286 6.79 7.09 6.79 0 0 0
01/06/2020
6.79
 990,689 6.69 6.89 6.69 0 100 -0.0
29/05/2020
6.69
 1,056,859 6.79 6.79 6.64 0 10,000 -0.1
28/05/2020
6.79
 1,193,088 6.79 6.99 6.79 0 0 0
27/05/2020
6.79
 1,925,187 7.14 7.23 6.79 0 5,600 0
26/05/2020
7.14
 3,073,580 6.94 7.28 6.89 1,000 26,900 -0.4
25/05/2020
6.94
 2,363,383 6.64 6.94 6.55 0 0 0
22/05/2020
6.64
 1,250,307 6.79 6.84 6.64 2,500 0 0.0
21/05/2020
6.79
 1,482,717 6.64 6.94 6.64 3,000 0 0.0
20/05/2020
6.64
 1,345,346 6.59 6.74 6.50 1,500 50 0.0
19/05/2020
6.59
 1,972,533 6.69 6.94 6.59 4,000 3 0.1
18/05/2020
6.69
 1,395,140 6.59 6.99 6.64 0 3,600 -0.0
15/05/2020
6.59
 2,129,628 6.74 6.79 6.59 0 0 0
14/05/2020
6.74
 1,195,056 6.69 6.79 6.55 0 20,000 -0.3
13/05/2020
6.69
 1,868,630 6.79 7.09 6.69 2,000 0 0.0
12/05/2020
6.79
 3,961,200 6.20 6.79 6.20 0 500 -0.0
11/05/2020
6.20
 928,154 6.15 6.30 6.15 0 0 0
08/05/2020
6.15
 1,426,463 6.30 6.50 6.15 4,600 0 0.1
07/05/2020
6.30
 1,449,018 6.10 6.35 6.10 0 0 0
06/05/2020
6.10
 654,600 6.00 6.15 6.00 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |