CTCP Đầu tư và Thương mại TNG (tng)

24.30
-0.50
(-2.02%)
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)
24/05/2019
8.39
 2,819,079 8.25 8.54 8.25 1,000 1,000 0
23/05/2019
8.25
 892,578 8.00 8.25 8.00 0 500 0
22/05/2019
8.00
 1,111,957 8.14 8.21 7.96 0 6,400 0
21/05/2019
8.14
 950,200 8.18 8.36 8.14 0 1,500 -0.0
20/05/2019
8.18
 1,710,922 7.89 8.25 7.89 0 1,500 -0.0
17/05/2019
7.89
 727,305 7.93 8.00 7.86 0 20,000 -0.4
16/05/2019
7.93
 663,030 7.96 8.07 7.89 100 14,000 -0.3
15/05/2019
7.96
 944,372 8.03 8.11 7.89 0 100,000 -2.2
14/05/2019
8.03
 1,173,583 7.75 8.03 7.60 1,500 110,500 -2.4
13/05/2019
7.75
 558,090 7.75 7.86 7.71 0 30,000 -0.7
10/05/2019
7.75
 947,611 7.53 7.86 7.46 2,000 155,900 -3.3
09/05/2019
7.53
 886,163 7.46 7.68 7.46 65,000 31,000 0.7
08/05/2019
7.46
 293,721 7.46 7.46 7.35 0 0 0
07/05/2019
7.46
 346,200 7.53 7.60 7.42 0 0 0
06/05/2019
7.53
 1,268,730 7.35 7.64 7.14 15,000 5,500 0.2
03/05/2019
7.35
 424,581 7.39 7.46 7.28 200 0 0.0
02/05/2019
7.39
 495,572 7.53 7.60 7.39 0 1,000 -0.0
26/04/2019
7.53
 403,981 7.50 7.57 7.42 0 0 0
25/04/2019
7.50
 499,508 7.57 7.60 7.46 6,500 0 0.1
24/04/2019
7.57
 405,714 7.42 7.64 7.50 8,400 0 0.2
23/04/2019
7.42
 675,673 7.32 7.53 7.28 0 500 -0.0
22/04/2019
7.32
 1,510,639 7.82 7.82 7.21 16,800 0 0.3
19/04/2019
7.82
 489,390 7.71 7.89 7.71 1,000 500 0.0
18/04/2019
7.71
 1,192,856 7.89 7.96 7.60 16,500 0 0.4
17/04/2019
7.89
 2,162,848 8.29 8.36 7.82 200 0 0.0
16/04/2019
8.29
 942,832 8.32 8.43 8.18 0 0 0
12/04/2019
8.32
 1,748,704 8.43 8.68 8.29 0 1,500 -0.0
11/04/2019
8.43
 853,914 8.29 8.50 8.29 3,000 2,500 0.0
10/04/2019
8.29
 752,230 8.39 8.43 8.21 3,200 1,045 0.1
09/04/2019
8.39
 2,431,326 8.21 8.61 8.21 2,000 1,900 0.0
08/04/2019
8.21
 1,180,833 8.21 8.25 8.07 2,000 0 0.0
05/04/2019
8.21
 539,891 8.18 8.29 8.14 0 0 0
04/04/2019
8.18
 1,261,200 8.21 8.39 8.18 1,000 1,500 -0.0
03/04/2019
8.21
 963,591 7.96 8.25 7.82 0 1,000 -0.0
02/04/2019
7.96
 844,222 8.14 8.29 7.96 0 200 -0.0
01/04/2019
8.14
 586,878 8.07 8.25 8.07 0 0 0
29/03/2019
8.07
 761,990 8.07 8.32 8.07 0 1,002 -0.0
28/03/2019
8.07
 661,080 8.18 8.18 7.96 0 300 -0.0
27/03/2019
8.18
 901,342 8.07 8.21 8.07 0 91,500 -2.1
26/03/2019
8.07
 813,067 7.68 8.07 7.71 0 1,000 -0.0
25/03/2019
7.68
 1,163,150 7.89 7.89 7.42 700 500 0.0
22/03/2019
7.89
 1,745,967 7.71 8.00 7.60 95,000 500 2.1
21/03/2019
7.71
 1,233,254 8.36 8.43 7.71 0 0 0
20/03/2019
8.36
 1,431,549 8.21 8.43 8.03 0 700 -0.0
19/03/2019
8.21
 1,373,723 8.36 8.50 8.18 2,000 4,900 -0.1
18/03/2019
8.36
 3,034,484 8.82 8.93 8.25 0 501,000 -12.0
15/03/2019
8.82
 1,430,383 8.54 8.97 8.54 100 7,110 -0.2
14/03/2019
8.54
 931,799 8.54 8.72 8.50 500 17,000 -0.4
13/03/2019
8.54
 1,575,258 8.61 8.61 7.75 0 500 -0.0
12/03/2019
8.61
 1,704,891 8.68 8.90 8.43 0 22,200 -0.5
11/03/2019
8.68
 1,610,018 8.21 8.75 8.11 0 3,700 -0.1
08/03/2019
8.21
 2,338,104 8.07 8.54 7.78 2,300 1,350 0.0
07/03/2019
8.07
 960,867 8.36 8.57 8.07 600 6,600 -0.1
06/03/2019
8.36
 2,605,754 7.60 8.36 7.39 0 3,800 -0.1
05/03/2019
7.60
 1,891,305 7.57 7.82 7.53 0 9,300 -0.2
04/03/2019
7.57
 1,930,995 7.42 7.86 7.53 200 74,600 -1.6
01/03/2019
7.42
 2,766,193 6.78 7.42 6.82 500 6,000 -0.1
28/02/2019
6.78
 1,221,305 6.99 7.14 6.78 3,500 100 0.1
27/02/2019
6.99
 1,630,024 6.71 7.07 6.71 3,300 0 0.1
26/02/2019
6.71
 793,629 6.67 6.78 6.67 500 0 0.0
25/02/2019
6.67
 1,152,018 6.78 6.85 6.67 500 0 0.0
22/02/2019
6.78
 1,320,015 6.89 6.96 6.78 0 0 0
21/02/2019
6.89
 828,573 6.96 6.99 6.82 0 500 -0.0
20/02/2019
6.96
 943,896 6.92 6.99 6.78 0 0 0
19/02/2019
6.92
 2,797,328 6.85 7.14 6.89 3,400 2,000 0.0
18/02/2019
6.85
 1,004,998 6.74 6.85 6.67 3,500 0 0.1
15/02/2019
6.74
 768,453 6.82 6.85 6.67 0 0 0
14/02/2019
6.82
 1,721,247 6.74 6.99 6.74 0 0 0
13/02/2019
6.74
 619,487 6.64 6.74 6.67 0 0 0
12/02/2019
6.64
 933,209 6.71 6.82 6.64 0 0 0
11/02/2019
6.71
 1,695,044 6.38 6.78 6.38 2,000 5,000 -0.1
01/02/2019
6.38
 337,580 6.28 6.38 6.24 0 0 0
31/01/2019
6.28
 233,627 6.21 6.28 6.21 3,200 0 0.1
30/01/2019
6.21
 364,940 6.24 6.31 6.21 1,600 0 0.0
29/01/2019
6.24
 690,959 6.21 6.38 6.06 0 0 0
28/01/2019
6.21
 450,427 6.24 6.28 6.13 3,000 0 0.1
25/01/2019
6.24
 576,262 6.38 6.38 6.21 0 0 0
24/01/2019
6.38
 930,195 6.38 6.56 6.35 0 61,400 -1.1
23/01/2019
6.38
 544,022 6.38 6.53 6.28 0 70,000 -1.2
22/01/2019
6.38
 596,616 6.49 6.49 6.35 1,800 70,000 -1.2
21/01/2019
6.49
 1,264,144 6.17 6.71 6.24 0 20,000 -0.4
18/01/2019
6.17
 784,397 6.24 6.31 6.17 4,300 78,600 -1.3
17/01/2019
6.24
 600,287 6.31 6.46 6.24 300 20,000 -0.4
16/01/2019
6.31
 636,092 6.46 6.53 6.24 10,900 0 0.2
15/01/2019
6.46
 1,631,944 5.95 6.53 6.03 20,000 64,040 -0.8
14/01/2019
5.95
 462,710 5.92 6.13 5.92 0 5,000 -0.1
11/01/2019
5.92
 307,582 5.92 5.95 5.88 0 400 -0.0
10/01/2019
5.92
 306,720 5.99 5.99 5.88 0 0 0
09/01/2019
5.99
 682,652 5.85 6.03 5.85 5,000 0 0.1
08/01/2019
5.85
 364,624 5.81 5.88 5.77 12,000 0 0.2
07/01/2019
5.81
 282,510 5.74 5.92 5.74 0 0 0
04/01/2019
5.74
 635,000 5.67 5.85 5.42 65,000 3,500 1.0
03/01/2019
5.67
 811,609 5.85 5.85 5.63 56,000 1,000 0.9
02/01/2019
5.85
 352,180 5.95 6.10 5.85 1,000 40 0.0
28/12/2018
5.95
 398,672 6.06 6.13 5.95 0 0 0
27/12/2018
6.06
 646,905 5.99 6.38 6.06 27,000 0 0.5
26/12/2018
5.99
 498,963 5.99 6.17 5.99 20,000 0 0.3
25/12/2018
5.99
 1,592,833 6.28 6.28 5.70 52,300 100,000 -0.8
24/12/2018
6.28
 675,364 6.53 6.53 6.28 0 12,000 -0.2
21/12/2018
6.53
 352,891 6.49 6.53 6.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |