CTCP Đầu tư và Thương mại TNG (tng)

24.60
-0.20
(-0.81%)
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
(2026-02-11) 		2.50 11.16% 52,144,300 4,262,500 108.2
22
26.80
24.80
2 tháng
(2026-01-12) 		5.98 31.58% 102,153,800 6,055,800 144.1
18.73
26.80
24.80
3 tháng
(2025-12-15) 		7.44 42.60% 113,540,900 6,153,900 146.7
17.17
26.80
24.80
6 tháng
(2025-09-15) 		4.61 22.70% 169,262,600 7,067,000 166.0
17.17
26.80
24.80
12 tháng
(2025-03-18) 		5.12 25.91% 360,183,200 7,455,070 187.9
12.95
26.80
24.80
24 tháng
(2024-03-25) 		7.91 46.57% 906,374,985 1,333,186 28.2
12.95
26.80
24.80
36 tháng
(2023-03-29) 		12.99 109.02% 1,411,348,714 8,618,700 172.7
11.91
26.80
24.80
60 tháng
(2021-04-08) 		11.31 83.23% 2,667,635,337 8,884,977 26.4
6.50
26.80
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2020
5.55
 1,051,226 5.44 5.60 5.34 3,900 2,600 0.0
30/07/2020
5.44
 330,399 5.44 5.60 5.34 9,500 37,800 -0.3
29/07/2020
5.44
 836,570 5.75 5.75 5.18 1,100 0 0.0
28/07/2020
5.75
 579,350 5.39 5.75 5.24 0 300 -0.0
27/07/2020
5.39
 1,394,560 5.96 5.96 5.39 0 0 0
24/07/2020
5.96
 1,275,300 6.38 6.48 5.86 0 0 0
23/07/2020
6.38
 588,800 6.43 6.48 6.38 0 29,800 -0.4
22/07/2020
6.43
 392,496 6.43 6.58 6.38 0 1,500 -0.0
21/07/2020
6.43
 403,000 6.48 6.53 6.38 0 28,300 -0.4
20/07/2020
6.48
 636,174 6.69 6.69 6.48 0 0 0
17/07/2020
6.69
 447,737 6.64 6.69 6.58 0 0 0
16/07/2020
6.64
 965,427 6.43 6.69 6.48 0 0 0
15/07/2020
6.43
 488,316 6.43 6.58 6.43 0 86,000 -1.1
14/07/2020
6.43
 427,145 6.43 6.48 6.38 0 0 0
13/07/2020
6.43
 535,200 6.48 6.53 6.38 0 0 0
10/07/2020
6.48
 786,900 6.48 6.64 6.33 400 0 0.0
09/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
09/07/2020
6.48
 903,118 6.29 6.64 6.43 0 0 0
08/07/2020
6.29
 634,253 6.24 6.29 6.10 0 0 0
07/07/2020
6.24
 592,934 6.29 6.38 6.19 0 0 0
06/07/2020
6.29
 434,015 6.24 6.38 6.24 800 37,200 -0.5
03/07/2020
6.24
 848,442 6.00 6.43 6.00 2,000 9,600 -0.1
02/07/2020
6.00
 176,622 6.00 6.00 5.90 0 0 0
01/07/2020
6.00
 342,930 5.86 6.00 5.76 1,500 0 0.0
30/06/2020
5.86
 834,400 5.71 5.95 5.66 0 0 0
29/06/2020
5.71
 1,103,976 6.14 6.14 5.66 0 3,000 -0.0
26/06/2020
6.14
 719,700 6.19 6.29 6.14 0 2,400 -0.0
25/06/2020
6.19
 566,315 6.34 6.34 6.19 1,000 0 0.0
24/06/2020
6.34
 535,727 6.34 6.43 6.24 0 25,100 -0.3
23/06/2020
6.34
 772,924 6.43 6.48 6.34 15,000 0 0.2
22/06/2020
6.43
 603,761 6.43 6.62 6.38 200 0 0.0
19/06/2020
6.43
 487,508 6.34 6.53 6.34 1,000 0 0.0
18/06/2020
6.34
 807,525 6.29 6.48 6.24 0 0 0
17/06/2020
6.29
 1,102,200 6.29 6.43 6.29 1,000 0 0.0
16/06/2020
6.29
 799,228 6.19 6.43 6.24 1,000 0 0.0
15/06/2020
6.19
 1,659,846 6.53 6.62 6.14 0 0 0
12/06/2020
6.53
 1,786,696 6.38 6.58 5.86 1,000 3,000 -0.0
11/06/2020
6.38
 2,823,120 6.91 7.15 6.38 0 41,100 -0.6
10/06/2020
6.91
 1,683,805 6.96 7.15 6.86 0 15,000 -0.2
09/06/2020
6.96
 1,533,196 7.15 7.30 6.96 9,600 0 0.1
08/06/2020
7.15
 3,213,010 7.10 7.49 7.06 0 0 0
05/06/2020
7.10
 3,084,096 6.72 7.20 6.67 0 0 0
04/06/2020
6.72
 1,042,505 6.62 6.86 6.62 0 17,530 -0.2
03/06/2020
6.62
 711,482 6.62 6.72 6.62 0 0 0
02/06/2020
6.62
 1,801,286 6.62 6.91 6.62 0 0 0
01/06/2020
6.62
 990,689 6.53 6.72 6.53 0 100 -0.0
29/05/2020
6.53
 1,056,859 6.62 6.62 6.48 0 10,000 -0.1
28/05/2020
6.62
 1,193,088 6.62 6.82 6.62 0 0 0
27/05/2020
6.62
 1,925,187 6.96 7.06 6.62 0 5,600 0
26/05/2020
6.96
 3,073,580 6.77 7.10 6.72 1,000 26,900 -0.4
25/05/2020
6.77
 2,363,383 6.48 6.77 6.38 0 0 0
22/05/2020
6.48
 1,250,307 6.62 6.67 6.48 2,500 0 0.0
21/05/2020
6.62
 1,482,717 6.48 6.77 6.48 3,000 0 0.0
20/05/2020
6.48
 1,345,346 6.43 6.58 6.34 1,500 50 0.0
19/05/2020
6.43
 1,972,533 6.53 6.77 6.43 4,000 3 0.1
18/05/2020
6.53
 1,395,140 6.43 6.82 6.48 0 3,600 -0.0
15/05/2020
6.43
 2,129,628 6.58 6.62 6.43 0 0 0
14/05/2020
6.58
 1,195,056 6.53 6.62 6.38 0 20,000 -0.3
13/05/2020
6.53
 1,868,630 6.62 6.91 6.53 2,000 0 0.0
12/05/2020
6.62
 3,961,200 6.05 6.62 6.05 0 500 -0.0
11/05/2020
6.05
 928,154 6.00 6.14 6.00 0 0 0
08/05/2020
6.00
 1,426,463 6.14 6.34 6.00 4,600 0 0.1
07/05/2020
6.14
 1,449,018 5.95 6.19 5.95 0 0 0
06/05/2020
5.95
 654,600 5.86 6.00 5.86 200 0 0.0
05/05/2020
5.86
 729,340 5.95 6.10 5.86 3,000 0 0.0
04/05/2020
5.95
 754,660 5.86 6.10 5.86 400 44 0.0
29/04/2020
5.86
 1,302,022 5.90 6.10 5.86 37,800 793,400 -9.3
28/04/2020
5.90
 1,015,063 5.81 6.00 5.76 800 501,000 -6.1
27/04/2020
5.81
 984,200 5.90 6.24 5.81 0 500,000 0
24/04/2020
5.90
 527,841 5.90 6.00 5.76 0 0 0
23/04/2020
5.90
 851,145 6.10 6.38 5.90 0 50,000 -0.6
22/04/2020
6.10
 1,038,564 5.57 6.10 5.38 0 1,500 -0.0
21/04/2020
5.57
 2,105,713 6.10 6.10 5.52 0 0 0
20/04/2020
6.10
 1,927,613 6.24 6.48 6.10 0 70,100 -0.9
17/04/2020
6.24
 1,828,149 6.34 6.43 6.19 1,500 403,400 -5.3
16/04/2020
6.34
 1,492,798 6.48 6.82 6.29 34,200 321,600 -3.9
15/04/2020
6.48
 2,484,612 6.05 6.62 6.24 1,000 100 0.0
14/04/2020
6.05
 2,200,554 5.52 6.05 5.52 13,500 528,400 -6.5
13/04/2020
5.52
 1,228,700 5.62 5.71 5.47 0 118,672 -1.4
10/04/2020
5.62
 1,332,347 5.90 6.24 5.52 8,400 35,010 -0.3
09/04/2020
5.90
 1,527,675 5.57 6.10 5.62 0 266,580 -3.3
08/04/2020
5.57
 1,981,939 5.09 5.57 5.14 0 168,900 -1.9
07/04/2020
5.09
 2,502,497 4.66 5.09 4.70 100 7,048 -0.1
06/04/2020
4.66
 966,363 4.27 4.66 4.32 0 100,500 -1.0
03/04/2020
4.27
 707,249 3.89 4.27 3.89 0 1,000 -0.0
01/04/2020
3.89
 685,816 3.70 3.98 3.74 500 0 0.0
31/03/2020
3.70
 537,168 3.84 4.03 3.46 1,000 100 0.0
30/03/2020
3.84
 1,268,341 4.18 4.18 3.79 37,200 900 0.3
27/03/2020
4.18
 757,562 4.37 4.46 4.18 66,700 11,000 0.5
26/03/2020
4.37
 575,263 4.70 4.70 4.32 2,300 23,300 -0.2
25/03/2020
4.70
 1,976,943 4.37 4.70 3.94 10,000 914,541 -8.1
24/03/2020
4.37
 2,237,060 4.85 4.85 4.37 36,400 1,467,240 -13.0
23/03/2020
4.85
 551,085 5.38 5.38 4.85 18,400 25,200 -0.1
20/03/2020
5.38
 813,392 5.76 5.95 5.33 5,000 0 0.1
19/03/2020
5.76
 817,794 6.10 6.10 5.76 2,000 158,500 -1.9
18/03/2020
6.10
 649,110 6.34 6.34 6.10 100 214,100 -2.7
17/03/2020
6.34
 431,910 6.29 6.34 6.05 0 18,800 -0.2
16/03/2020
6.29
 348,390 6.53 6.62 6.24 0 17,000 -0.2
13/03/2020
6.53
 746,177 6.34 6.53 5.86 200 0 0.0
12/03/2020
6.34
 1,076,997 6.19 6.58 5.90 800 3,400 -0.0
11/03/2020
6.19
 1,055,550 6.14 6.34 6.00 0 27,870 -0.4

Chính sách bảo mật | Điều khoản sử dụng |