CTCP Đầu tư và Thương mại TNG (tng)

19.30
0.20
(1.05%)
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
(2025-12-29) 		0.60 3.24% 27,892,900 2,470,100 47.3
17.80
20.80
19.30
2 tháng
(2025-12-01) 		0.20 1.06% 39,984,000 580,600 12.9
17.60
20.80
19.30
3 tháng
(2025-10-30) 		0.21 1.11% 63,137,200 635,900 13.9
17.60
20.80
19.30
6 tháng
(2025-08-01) 		-0.66 -3.33% 139,840,400 1,730,500 35.2
17.60
21.28
19.30
12 tháng
(2025-02-03) 		-2.90 -13.18% 314,078,112 2,285,647 60.5
13.27
22.09
19.30
24 tháng
(2024-02-15) 		2.25 13.33% 893,284,823 -2,537,645 -70.5
13.27
24.90
19.30
36 tháng
(2023-02-13) 		7.67 67.16% 1,410,298,539 8,057,279 128.5
11.43
24.90
19.30
60 tháng
(2021-02-23) 		6.85 55.88% 2,667,821,528 3,641,189 -103.1
6.67
26.02
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
6.87
 912,270 7.22 7.31 6.87 25,600 41,200 -0.2
30/01/2020
7.22
 1,253,573 7.40 7.62 7.05 6,600 147,700 -2.4
22/01/2020
7.40
 1,409,227 6.87 7.49 7.00 0 1,200 -0.0
21/01/2020
6.87
 748,098 6.87 6.91 6.69 0 0 0
20/01/2020
6.87
 319,215 6.91 7.00 6.87 400 0 0.0
17/01/2020
6.91
 284,450 7.00 7.05 6.87 0 0 0
16/01/2020
7.00
 467,220 6.87 7.05 6.87 10,000 6,200 0.1
15/01/2020
6.87
 347,018 6.83 6.91 6.78 0 0 0
14/01/2020
6.83
 246,448 6.83 6.91 6.78 1,000 0 0.0
13/01/2020
6.83
 439,510 6.96 6.96 6.83 0 0 0
10/01/2020
6.96
 552,445 7.00 7.09 6.91 37,100 5,520 0.5
09/01/2020
7.00
 377,388 6.83 7.18 6.96 0 0 0
08/01/2020
6.83
 761,870 7.14 7.14 6.83 10,000 0 0.2
07/01/2020
7.14
 1,312,062 6.78 7.18 6.83 0 1,500 -0.0
06/01/2020
6.78
 737,325 6.69 6.91 6.65 81,000 0 1.2
03/01/2020
6.69
 235,280 6.65 6.74 6.65 0 0 0
02/01/2020
6.65
 166,570 6.60 6.69 6.60 0 0 0
31/12/2019
6.60
 383,559 6.74 6.74 6.60 2,000 1,280 0.0
30/12/2019
6.74
 291,032 6.87 6.87 6.74 0 0 0
27/12/2019
6.87
 235,850 6.78 6.91 6.78 0 2,880 -0.0
26/12/2019
6.78
 297,220 6.78 6.91 6.74 0 1,000 -0.0
25/12/2019
6.78
 498,702 6.78 6.87 6.74 0 300 -0.0
24/12/2019
6.78
 424,765 6.87 6.91 6.78 2,700 0 0.0
23/12/2019
6.87
 278,989 7.00 7.05 6.87 0 0 0
20/12/2019
7.00
 845,653 6.87 7.05 6.83 1,020 0 0.0
19/12/2019
6.87
 952,021 6.60 7.00 6.65 0 0 0
18/12/2019
6.60
 172,738 6.56 6.65 6.56 0 0 0
17/12/2019
6.56
 286,520 6.69 6.69 6.56 0 0 0
16/12/2019
6.69
 290,000 6.69 6.78 6.65 0 0 0
13/12/2019
6.69
 371,459 6.60 6.78 6.60 1,200 0 0.0
12/12/2019
6.60
 201,940 6.56 6.69 6.56 0 0 0
11/12/2019
6.56
 270,369 6.43 6.60 6.43 10,000 0 0.1
10/12/2019
6.43
 161,030 6.43 6.47 6.38 0 0 0
09/12/2019
6.43
 336,871 6.47 6.52 6.38 0 0 0
06/12/2019
6.47
 358,712 6.65 6.65 6.43 5,000 0 0.1
05/12/2019
6.65
 272,453 6.69 6.74 6.65 0 0 0
04/12/2019
6.69
 403,466 6.65 6.78 6.60 0 576 -0.0
03/12/2019
6.65
 360,710 6.69 6.78 6.60 500 0 0.0
02/12/2019
6.69
 652,500 6.78 6.91 6.69 0 4,200 -0.1
29/11/2019
6.78
 470,404 6.87 6.91 6.74 0 1,000 -0.0
28/11/2019
6.87
 975,076 6.60 6.87 6.52 0 16,000 -0.2
27/11/2019
6.60
 376,466 6.78 6.78 6.56 5,500 0 0.1
26/11/2019
6.78
 1,138,935 6.69 6.87 6.69 0 0 0
25/11/2019
6.69
 903,611 6.34 6.69 6.38 20,000 41,000 -0.3
22/11/2019
6.34
 708,510 6.25 6.47 6.21 35,100 0 0.5
21/11/2019
6.25
 268,683 6.34 6.38 6.21 6,200 0 0.1
20/11/2019
6.34
 227,376 6.29 6.34 6.25 10,100 0 0.1
19/11/2019
6.29
 303,430 6.29 6.38 6.25 10,000 2,278 0.1
18/11/2019
6.29
 400,078 6.47 6.47 6.25 10,000 0 0.1
15/11/2019
6.47
 346,780 6.43 6.56 6.43 12,440 0 0.2
14/11/2019
6.43
 639,378 6.56 6.65 6.38 0 0 0
13/11/2019
6.56
 634,330 6.78 6.83 6.56 0 0 0
12/11/2019
6.78
 310,650 6.87 6.87 6.78 0 2,100 -0.0
11/11/2019
6.87
 176,909 6.96 7.00 6.87 0 0 0
08/11/2019
6.96
 423,341 6.87 6.96 6.87 10,000 0 0.2
07/11/2019
6.87
 361,574 6.87 6.91 6.83 0 0 0
06/11/2019
6.87
 643,656 6.96 6.96 6.83 22,000 0 0.3
05/11/2019
6.96
 339,990 6.96 7.00 6.91 600 2,000 -0.0
04/11/2019
6.96
 511,704 7.00 7.14 6.96 1,100 21,500 -0.3
01/11/2019
7.00
 1,121,998 6.78 7.14 6.78 15,500 0 0.2
31/10/2019
6.78
 731,979 6.91 7.00 6.78 13,500 0 0.2
30/10/2019
6.91
 483,362 7.00 7.00 6.91 8,600 0 0.1
29/10/2019
7.00
 865,858 7.14 7.14 6.91 41,700 0 0.7
28/10/2019
7.14
 413,850 7.18 7.22 7.09 500 0 0.0
25/10/2019
7.18
 501,992 7.05 7.18 7.05 0 0 0
24/10/2019
7.05
 615,265 7.14 7.18 7.05 0 0 0
23/10/2019
7.14
 396,068 7.14 7.22 7.14 10,100 0 0.2
22/10/2019
7.14
 425,630 7.27 7.31 7.09 34,300 1,000 0.5
21/10/2019
7.27
 1,175,300 7.45 7.53 7.05 24,500 1,900 0.4
18/10/2019
7.45
 2,118,876 7.76 7.76 7.36 61,400 50 1.0
17/10/2019
7.76
 710,120 7.85 7.89 7.76 0 0 0
16/10/2019
7.85
 550,000 7.98 7.98 7.85 30,000 0 0.5
15/10/2019
7.98
 986,856 7.89 8.07 7.85 1,700 0 0.0
14/10/2019
7.89
 587,857 7.93 8.02 7.85 1,000 0 0.0
11/10/2019
7.93
 467,185 7.93 7.98 7.85 4,900 0 0.1
10/10/2019
7.93
 1,394,046 8.07 8.11 7.85 0 0 0
09/10/2019
8.07
 667,377 8.02 8.16 7.98 0 0 0
08/10/2019
8.02
 437,708 8.07 8.16 8.02 0 0 0
07/10/2019
8.07
 506,006 8.16 8.24 8.02 0 500 -0.0
04/10/2019
8.16
 2,499,414 7.98 8.42 7.93 0 0 0
03/10/2019
7.98
 524,811 7.80 7.98 7.80 1,000 0 0.0
02/10/2019
7.80
 1,150,310 7.89 8.02 7.80 0 300,000 -5.4
01/10/2019
7.89
 1,516,153 8.07 8.07 7.85 21,000 345,000 -5.8
30/09/2019
8.07
 862,528 8.20 8.24 8.02 0 0 0
27/09/2019
8.20
 1,204,050 8.20 8.29 8.11 30,000 5,020 0.5
26/09/2019
8.20
 1,661,228 8.02 8.29 7.93 8,100 5,900 0.0
25/09/2019
8.02
 575,464 7.98 8.11 7.93 0 14,500 -0.3
24/09/2019
7.98
 1,261,792 7.89 8.11 7.93 0 1,000 -0.0
23/09/2019
7.89
 573,065 7.89 8.07 7.80 0 5,140 -0.1
20/09/2019
7.89
 363,190 7.93 7.98 7.85 0 0 0
19/09/2019
7.93
 406,490 7.93 7.98 7.85 0 0 0
18/09/2019
7.93
 388,897 7.89 8.07 7.76 10,000 0 0.2
17/09/2019
7.89
 731,026 7.85 8.02 7.85 0 16 -0.0
16/09/2019
7.85
 1,331,857 8.16 8.24 7.85 0 8,900 -0.2
13/09/2019
8.16
 451,276 8.20 8.24 8.11 20,000 0 0.4
12/09/2019
8.20
 901,544 7.98 8.20 7.98 1,500 1,000 0.0
11/09/2019
7.98
 174,640 7.98 8.02 7.93 0 12,500 -0.2
10/09/2019
7.98
 610,682 7.93 8.11 7.85 0 10,000 -0.2
09/09/2019
7.93
 367,151 7.85 7.93 7.80 0 100 -0.0
06/09/2019
7.85
 458,229 7.89 7.98 7.85 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |