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)
24/07/2020
5.82
 1,275,300 6.23 6.33 5.72 0 0 0
23/07/2020
6.23
 588,800 6.28 6.33 6.23 0 29,800 -0.4
22/07/2020
6.28
 392,496 6.28 6.43 6.23 0 1,500 -0.0
21/07/2020
6.28
 403,000 6.33 6.38 6.23 0 28,300 -0.4
20/07/2020
6.33
 636,174 6.53 6.53 6.33 0 0 0
17/07/2020
6.53
 447,737 6.48 6.53 6.43 0 0 0
16/07/2020
6.48
 965,427 6.28 6.53 6.33 0 0 0
15/07/2020
6.28
 488,316 6.28 6.43 6.28 0 86,000 -1.1
14/07/2020
6.28
 427,145 6.28 6.33 6.23 0 0 0
13/07/2020
6.28
 535,200 6.33 6.38 6.23 0 0 0
10/07/2020
6.33
 786,900 6.33 6.48 6.18 400 0 0.0
09/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
09/07/2020
6.33
 903,118 6.14 6.48 6.28 0 0 0
08/07/2020
6.14
 634,253 6.09 6.14 5.95 0 0 0
07/07/2020
6.09
 592,934 6.14 6.23 6.05 0 0 0
06/07/2020
6.14
 434,015 6.09 6.23 6.09 800 37,200 -0.5
03/07/2020
6.09
 848,442 5.86 6.28 5.86 2,000 9,600 -0.1
02/07/2020
5.86
 176,622 5.86 5.86 5.77 0 0 0
01/07/2020
5.86
 342,930 5.72 5.86 5.63 1,500 0 0.0
30/06/2020
5.72
 834,400 5.58 5.81 5.53 0 0 0
29/06/2020
5.58
 1,103,976 6.00 6.00 5.53 0 3,000 -0.0
26/06/2020
6.00
 719,700 6.05 6.14 6.00 0 2,400 -0.0
25/06/2020
6.05
 566,315 6.19 6.19 6.05 1,000 0 0.0
24/06/2020
6.19
 535,727 6.19 6.28 6.09 0 25,100 -0.3
23/06/2020
6.19
 772,924 6.28 6.33 6.19 15,000 0 0.2
22/06/2020
6.28
 603,761 6.28 6.47 6.23 200 0 0.0
19/06/2020
6.28
 487,508 6.19 6.38 6.19 1,000 0 0.0
18/06/2020
6.19
 807,525 6.14 6.33 6.09 0 0 0
17/06/2020
6.14
 1,102,200 6.14 6.28 6.14 1,000 0 0.0
16/06/2020
6.14
 799,228 6.05 6.28 6.09 1,000 0 0.0
15/06/2020
6.05
 1,659,846 6.38 6.47 6.00 0 0 0
12/06/2020
6.38
 1,786,696 6.23 6.42 5.72 1,000 3,000 -0.0
11/06/2020
6.23
 2,823,120 6.75 6.98 6.23 0 41,100 -0.6
10/06/2020
6.75
 1,683,805 6.80 6.98 6.70 0 15,000 -0.2
09/06/2020
6.80
 1,533,196 6.98 7.13 6.80 9,600 0 0.1
08/06/2020
6.98
 3,213,010 6.94 7.31 6.89 0 0 0
05/06/2020
6.94
 3,084,096 6.56 7.03 6.52 0 0 0
04/06/2020
6.56
 1,042,505 6.47 6.70 6.47 0 17,530 -0.2
03/06/2020
6.47
 711,482 6.47 6.56 6.47 0 0 0
02/06/2020
6.47
 1,801,286 6.47 6.75 6.47 0 0 0
01/06/2020
6.47
 990,689 6.38 6.56 6.38 0 100 -0.0
29/05/2020
6.38
 1,056,859 6.47 6.47 6.33 0 10,000 -0.1
28/05/2020
6.47
 1,193,088 6.47 6.66 6.47 0 0 0
27/05/2020
6.47
 1,925,187 6.80 6.89 6.47 0 5,600 0
26/05/2020
6.80
 3,073,580 6.61 6.94 6.56 1,000 26,900 -0.4
25/05/2020
6.61
 2,363,383 6.33 6.61 6.23 0 0 0
22/05/2020
6.33
 1,250,307 6.47 6.52 6.33 2,500 0 0.0
21/05/2020
6.47
 1,482,717 6.33 6.61 6.33 3,000 0 0.0
20/05/2020
6.33
 1,345,346 6.28 6.42 6.19 1,500 50 0.0
19/05/2020
6.28
 1,972,533 6.38 6.61 6.28 4,000 3 0.1
18/05/2020
6.38
 1,395,140 6.28 6.66 6.33 0 3,600 -0.0
15/05/2020
6.28
 2,129,628 6.42 6.47 6.28 0 0 0
14/05/2020
6.42
 1,195,056 6.38 6.47 6.23 0 20,000 -0.3
13/05/2020
6.38
 1,868,630 6.47 6.75 6.38 2,000 0 0.0
12/05/2020
6.47
 3,961,200 5.91 6.47 5.91 0 500 -0.0
11/05/2020
5.91
 928,154 5.86 6.00 5.86 0 0 0
08/05/2020
5.86
 1,426,463 6.00 6.19 5.86 4,600 0 0.1
07/05/2020
6.00
 1,449,018 5.81 6.05 5.81 0 0 0
06/05/2020
5.81
 654,600 5.72 5.86 5.72 200 0 0.0
05/05/2020
5.72
 729,340 5.81 5.95 5.72 3,000 0 0.0
04/05/2020
5.81
 754,660 5.72 5.95 5.72 400 44 0.0
29/04/2020
5.72
 1,302,022 5.77 5.95 5.72 37,800 793,400 -9.3
28/04/2020
5.77
 1,015,063 5.67 5.86 5.63 800 501,000 -6.1
27/04/2020
5.67
 984,200 5.77 6.09 5.67 0 500,000 0
24/04/2020
5.77
 527,841 5.77 5.86 5.63 0 0 0
23/04/2020
5.77
 851,145 5.95 6.23 5.77 0 50,000 -0.6
22/04/2020
5.95
 1,038,564 5.44 5.95 5.25 0 1,500 -0.0
21/04/2020
5.44
 2,105,713 5.95 5.95 5.39 0 0 0
20/04/2020
5.95
 1,927,613 6.09 6.33 5.95 0 70,100 -0.9
17/04/2020
6.09
 1,828,149 6.19 6.28 6.05 1,500 403,400 -5.3
16/04/2020
6.19
 1,492,798 6.33 6.66 6.14 34,200 321,600 -3.9
15/04/2020
6.33
 2,484,612 5.91 6.47 6.09 1,000 100 0.0
14/04/2020
5.91
 2,200,554 5.39 5.91 5.39 13,500 528,400 -6.5
13/04/2020
5.39
 1,228,700 5.48 5.58 5.34 0 118,672 -1.4
10/04/2020
5.48
 1,332,347 5.77 6.09 5.39 8,400 35,010 -0.3
09/04/2020
5.77
 1,527,675 5.44 5.95 5.48 0 266,580 -3.3
08/04/2020
5.44
 1,981,939 4.97 5.44 5.02 0 168,900 -1.9
07/04/2020
4.97
 2,502,497 4.55 4.97 4.59 100 7,048 -0.1
06/04/2020
4.55
 966,363 4.17 4.55 4.22 0 100,500 -1.0
03/04/2020
4.17
 707,249 3.80 4.17 3.80 0 1,000 -0.0
01/04/2020
3.80
 685,816 3.61 3.89 3.66 500 0 0.0
31/03/2020
3.61
 537,168 3.75 3.94 3.38 1,000 100 0.0
30/03/2020
3.75
 1,268,341 4.08 4.08 3.70 37,200 900 0.3
27/03/2020
4.08
 757,562 4.27 4.36 4.08 66,700 11,000 0.5
26/03/2020
4.27
 575,263 4.59 4.59 4.22 2,300 23,300 -0.2
25/03/2020
4.59
 1,976,943 4.27 4.59 3.84 10,000 914,541 -8.1
24/03/2020
4.27
 2,237,060 4.73 4.73 4.27 36,400 1,467,240 -13.0
23/03/2020
4.73
 551,085 5.25 5.25 4.73 18,400 25,200 -0.1
20/03/2020
5.25
 813,392 5.63 5.81 5.20 5,000 0 0.1
19/03/2020
5.63
 817,794 5.95 5.95 5.63 2,000 158,500 -1.9
18/03/2020
5.95
 649,110 6.19 6.19 5.95 100 214,100 -2.7
17/03/2020
6.19
 431,910 6.14 6.19 5.91 0 18,800 -0.2
16/03/2020
6.14
 348,390 6.38 6.47 6.09 0 17,000 -0.2
13/03/2020
6.38
 746,177 6.19 6.38 5.72 200 0 0.0
12/03/2020
6.19
 1,076,997 6.05 6.42 5.77 800 3,400 -0.0
11/03/2020
6.05
 1,055,550 6.00 6.19 5.86 0 27,870 -0.4
10/03/2020
6.00
 629,130 5.91 6.09 5.53 0 20,000 -0.2
09/03/2020
5.91
 1,333,000 6.52 6.52 5.91 3,000 0 0.0
06/03/2020
6.52
 263,173 6.66 6.66 6.52 36,000 0 0.5
05/03/2020
6.66
 524,430 6.61 6.70 6.61 0 0 0
04/03/2020
6.61
 507,188 6.52 6.61 6.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |