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)
09/01/2020
6.67
 377,388 6.50 6.84 6.63 0 0 0
08/01/2020
6.50
 761,870 6.80 6.80 6.50 10,000 0 0.2
07/01/2020
6.80
 1,312,062 6.46 6.84 6.50 0 1,500 -0.0
06/01/2020
6.46
 737,325 6.38 6.59 6.33 81,000 0 1.2
03/01/2020
6.38
 235,280 6.33 6.42 6.33 0 0 0
02/01/2020
6.33
 166,570 6.29 6.38 6.29 0 0 0
31/12/2019
6.29
 383,559 6.42 6.42 6.29 2,000 1,280 0.0
30/12/2019
6.42
 291,032 6.54 6.54 6.42 0 0 0
27/12/2019
6.54
 235,850 6.46 6.59 6.46 0 2,880 -0.0
26/12/2019
6.46
 297,220 6.46 6.59 6.42 0 1,000 -0.0
25/12/2019
6.46
 498,702 6.46 6.54 6.42 0 300 -0.0
24/12/2019
6.46
 424,765 6.54 6.59 6.46 2,700 0 0.0
23/12/2019
6.54
 278,989 6.67 6.71 6.54 0 0 0
20/12/2019
6.67
 845,653 6.54 6.71 6.50 1,020 0 0.0
19/12/2019
6.54
 952,021 6.29 6.67 6.33 0 0 0
18/12/2019
6.29
 172,738 6.25 6.33 6.25 0 0 0
17/12/2019
6.25
 286,520 6.38 6.38 6.25 0 0 0
16/12/2019
6.38
 290,000 6.38 6.46 6.33 0 0 0
13/12/2019
6.38
 371,459 6.29 6.46 6.29 1,200 0 0.0
12/12/2019
6.29
 201,940 6.25 6.38 6.25 0 0 0
11/12/2019
6.25
 270,369 6.12 6.29 6.12 10,000 0 0.1
10/12/2019
6.12
 161,030 6.12 6.16 6.08 0 0 0
09/12/2019
6.12
 336,871 6.16 6.21 6.08 0 0 0
06/12/2019
6.16
 358,712 6.33 6.33 6.12 5,000 0 0.1
05/12/2019
6.33
 272,453 6.38 6.42 6.33 0 0 0
04/12/2019
6.38
 403,466 6.33 6.46 6.29 0 576 -0.0
03/12/2019
6.33
 360,710 6.38 6.46 6.29 500 0 0.0
02/12/2019
6.38
 652,500 6.46 6.59 6.38 0 4,200 -0.1
29/11/2019
6.46
 470,404 6.54 6.59 6.42 0 1,000 -0.0
28/11/2019
6.54
 975,076 6.29 6.54 6.21 0 16,000 -0.2
27/11/2019
6.29
 376,466 6.46 6.46 6.25 5,500 0 0.1
26/11/2019
6.46
 1,138,935 6.38 6.54 6.38 0 0 0
25/11/2019
6.38
 903,611 6.04 6.38 6.08 20,000 41,000 -0.3
22/11/2019
6.04
 708,510 5.95 6.16 5.91 35,100 0 0.5
21/11/2019
5.95
 268,683 6.04 6.08 5.91 6,200 0 0.1
20/11/2019
6.04
 227,376 6.00 6.04 5.95 10,100 0 0.1
19/11/2019
6.00
 303,430 6.00 6.08 5.95 10,000 2,278 0.1
18/11/2019
6.00
 400,078 6.16 6.16 5.95 10,000 0 0.1
15/11/2019
6.16
 346,780 6.12 6.25 6.12 12,440 0 0.2
14/11/2019
6.12
 639,378 6.25 6.33 6.08 0 0 0
13/11/2019
6.25
 634,330 6.46 6.50 6.25 0 0 0
12/11/2019
6.46
 310,650 6.54 6.54 6.46 0 2,100 -0.0
11/11/2019
6.54
 176,909 6.63 6.67 6.54 0 0 0
08/11/2019
6.63
 423,341 6.54 6.63 6.54 10,000 0 0.2
07/11/2019
6.54
 361,574 6.54 6.59 6.50 0 0 0
06/11/2019
6.54
 643,656 6.63 6.63 6.50 22,000 0 0.3
05/11/2019
6.63
 339,990 6.63 6.67 6.59 600 2,000 -0.0
04/11/2019
6.63
 511,704 6.67 6.80 6.63 1,100 21,500 -0.3
01/11/2019
6.67
 1,121,998 6.46 6.80 6.46 15,500 0 0.2
31/10/2019
6.46
 731,979 6.59 6.67 6.46 13,500 0 0.2
30/10/2019
6.59
 483,362 6.67 6.67 6.59 8,600 0 0.1
29/10/2019
6.67
 865,858 6.80 6.80 6.59 41,700 0 0.7
28/10/2019
6.80
 413,850 6.84 6.88 6.76 500 0 0.0
25/10/2019
6.84
 501,992 6.71 6.84 6.71 0 0 0
24/10/2019
6.71
 615,265 6.80 6.84 6.71 0 0 0
23/10/2019
6.80
 396,068 6.80 6.88 6.80 10,100 0 0.2
22/10/2019
6.80
 425,630 6.92 6.97 6.76 34,300 1,000 0.5
21/10/2019
6.92
 1,175,300 7.09 7.18 6.71 24,500 1,900 0.4
18/10/2019
7.09
 2,118,876 7.39 7.39 7.01 61,400 50 1.0
17/10/2019
7.39
 710,120 7.47 7.52 7.39 0 0 0
16/10/2019
7.47
 550,000 7.60 7.60 7.47 30,000 0 0.5
15/10/2019
7.60
 986,856 7.52 7.68 7.47 1,700 0 0.0
14/10/2019
7.52
 587,857 7.56 7.64 7.47 1,000 0 0.0
11/10/2019
7.56
 467,185 7.56 7.60 7.47 4,900 0 0.1
10/10/2019
7.56
 1,394,046 7.68 7.73 7.47 0 0 0
09/10/2019
7.68
 667,377 7.64 7.77 7.60 0 0 0
08/10/2019
7.64
 437,708 7.68 7.77 7.64 0 0 0
07/10/2019
7.68
 506,006 7.77 7.85 7.64 0 500 -0.0
04/10/2019
7.77
 2,499,414 7.60 8.02 7.56 0 0 0
03/10/2019
7.60
 524,811 7.43 7.60 7.43 1,000 0 0.0
02/10/2019
7.43
 1,150,310 7.52 7.64 7.43 0 300,000 -5.4
01/10/2019
7.52
 1,516,153 7.68 7.68 7.47 21,000 345,000 -5.8
30/09/2019
7.68
 862,528 7.81 7.85 7.64 0 0 0
27/09/2019
7.81
 1,204,050 7.81 7.90 7.73 30,000 5,020 0.5
26/09/2019
7.81
 1,661,228 7.64 7.90 7.56 8,100 5,900 0.0
25/09/2019
7.64
 575,464 7.60 7.73 7.56 0 14,500 -0.3
24/09/2019
7.60
 1,261,792 7.52 7.73 7.56 0 1,000 -0.0
23/09/2019
7.52
 573,065 7.52 7.68 7.43 0 5,140 -0.1
20/09/2019
7.52
 363,190 7.56 7.60 7.47 0 0 0
19/09/2019
7.56
 406,490 7.56 7.60 7.47 0 0 0
18/09/2019
7.56
 388,897 7.52 7.68 7.39 10,000 0 0.2
17/09/2019
7.52
 731,026 7.47 7.64 7.47 0 16 -0.0
16/09/2019
7.47
 1,331,857 7.77 7.85 7.47 0 8,900 -0.2
13/09/2019
7.77
 451,276 7.81 7.85 7.73 20,000 0 0.4
12/09/2019
7.81
 901,544 7.60 7.81 7.60 1,500 1,000 0.0
11/09/2019
7.60
 174,640 7.60 7.64 7.56 0 12,500 -0.2
10/09/2019
7.60
 610,682 7.56 7.73 7.47 0 10,000 -0.2
09/09/2019
7.56
 367,151 7.47 7.56 7.43 0 100 -0.0
06/09/2019
7.47
 458,229 7.52 7.60 7.47 0 200 -0.0
05/09/2019
7.52
 376,938 7.52 7.68 7.47 8,600 100 0.2
04/09/2019
7.52
 615,716 7.60 7.64 7.43 1,000 10,000 -0.2
03/09/2019
7.60
 652,763 7.68 7.81 7.60 0 6,000 -0.1
30/08/2019
7.68
 552,280 7.73 7.85 7.64 100 20,000 -0.4
29/08/2019
7.73
 735,835 7.68 7.81 7.60 15,000 0 0.3
28/08/2019
7.68
 675,650 7.85 7.90 7.68 1,000 5,300 -0.1
27/08/2019
7.85
 757,600 7.85 8.02 7.77 0 714 -0.0
26/08/2019
7.85
 1,118,020 7.94 8.15 7.81 0 410,000 -7.6
23/08/2019
7.94
 1,152,919 8.02 8.11 7.90 8,900 560,900 -10.4
22/08/2019
8.02
 1,993,120 7.64 8.11 7.64 50,000 11,000 0.7
21/08/2019
7.64
 794,829 7.60 7.73 7.52 32,100 118,020 -1.5

Chính sách bảo mật | Điều khoản sử dụng |