CTCP Đầu tư và Thương mại TNG (tng)

19
-0.40
(-2.06%)
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
(2025-11-05) 		0.51 2.70% 21,361,800 32,700 0.6
18.11
20.10
19
2 tháng
(2025-10-06) 		0.32 1.66% 38,436,100 822,600 15.3
17.62
20.10
19
3 tháng
(2025-09-08) 		0.59 3.14% 56,516,400 1,755,700 35.3
17.62
20.80
19
6 tháng
(2025-06-09) 		1.92 10.99% 181,929,500 2,028,200 39.7
17.29
21.28
19
12 tháng
(2024-12-10) 		-3.21 -14.20% 334,233,409 127,693 7.8
13.27
23.68
19
24 tháng
(2023-12-18) 		3.75 23.97% 915,679,065 -1,676,230 -54.1
13.27
24.90
19
36 tháng
(2022-12-21) 		9.82 102.48% 1,422,225,678 9,130,089 140.1
8.96
24.90
19
60 tháng
(2020-12-31) 		10.84 126.61% 2,737,452,546 3,011,927 -118.0
6.67
26.02
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2019
7.13
 943,896 7.10 7.17 6.95 0 0 0
19/02/2019
7.10
 2,797,328 7.02 7.32 7.06 3,400 2,000 0.0
18/02/2019
7.02
 1,004,998 6.91 7.02 6.84 3,500 0 0.1
15/02/2019
6.91
 768,453 6.99 7.02 6.84 0 0 0
14/02/2019
6.99
 1,721,247 6.91 7.17 6.91 0 0 0
13/02/2019
6.91
 619,487 6.80 6.91 6.84 0 0 0
12/02/2019
6.80
 933,209 6.88 6.99 6.80 0 0 0
11/02/2019
6.88
 1,695,044 6.55 6.95 6.55 2,000 5,000 -0.1
01/02/2019
6.55
 337,580 6.43 6.55 6.40 0 0 0
31/01/2019
6.43
 233,627 6.36 6.43 6.36 3,200 0 0.1
30/01/2019
6.36
 364,940 6.40 6.47 6.36 1,600 0 0.0
29/01/2019
6.40
 690,959 6.36 6.55 6.21 0 0 0
28/01/2019
6.36
 450,427 6.40 6.43 6.29 3,000 0 0.1
25/01/2019
6.40
 576,262 6.55 6.55 6.36 0 0 0
24/01/2019
6.55
 930,195 6.55 6.73 6.51 0 61,400 -1.1
23/01/2019
6.55
 544,022 6.55 6.69 6.43 0 70,000 -1.2
22/01/2019
6.55
 596,616 6.66 6.66 6.51 1,800 70,000 -1.2
21/01/2019
6.66
 1,264,144 6.32 6.88 6.40 0 20,000 -0.4
18/01/2019
6.32
 784,397 6.40 6.47 6.32 4,300 78,600 -1.3
17/01/2019
6.40
 600,287 6.47 6.62 6.40 300 20,000 -0.4
16/01/2019
6.47
 636,092 6.62 6.69 6.40 10,900 0 0.2
15/01/2019
6.62
 1,631,944 6.10 6.69 6.18 20,000 64,040 -0.8
14/01/2019
6.10
 462,710 6.07 6.29 6.07 0 5,000 -0.1
11/01/2019
6.07
 307,582 6.07 6.10 6.03 0 400 -0.0
10/01/2019
6.07
 306,720 6.14 6.14 6.03 0 0 0
09/01/2019
6.14
 682,652 5.99 6.18 5.99 5,000 0 0.1
08/01/2019
5.99
 364,624 5.96 6.03 5.92 12,000 0 0.2
07/01/2019
5.96
 282,510 5.88 6.07 5.88 0 0 0
04/01/2019
5.88
 635,000 5.81 5.99 5.55 65,000 3,500 1.0
03/01/2019
5.81
 811,609 5.99 5.99 5.77 56,000 1,000 0.9
02/01/2019
5.99
 352,180 6.10 6.25 5.99 1,000 40 0.0
28/12/2018
6.10
 398,672 6.21 6.29 6.10 0 0 0
27/12/2018
6.21
 646,905 6.14 6.55 6.21 27,000 0 0.5
26/12/2018
6.14
 498,963 6.14 6.32 6.14 20,000 0 0.3
25/12/2018
6.14
 1,592,833 6.43 6.43 5.85 52,300 100,000 -0.8
24/12/2018
6.43
 675,364 6.69 6.69 6.43 0 12,000 -0.2
21/12/2018
6.69
 352,891 6.66 6.69 6.55 0 0 0
20/12/2018
6.66
 532,739 6.55 6.73 6.51 0 0 0
19/12/2018
6.55
 611,955 6.66 6.73 6.47 0 5,000 -0.1
18/12/2018
6.66
 1,267,870 6.80 6.80 6.51 0 2,000 -0.0
17/12/2018
6.80
 888,474 7.06 7.06 6.80 0 0 0
14/12/2018
7.06
 765,151 7.13 7.13 6.99 500 0 0.0
13/12/2018
7.13
 1,316,498 6.99 7.24 6.99 0 0 0
12/12/2018
6.99
 435,714 6.99 7.10 6.95 65,400 0 1.2
11/12/2018
6.99
 784,674 7.02 7.17 6.91 177,800 7,000 3.2
10/12/2018
7.02
 1,216,519 6.73 7.10 6.73 119,800 0 2.2
07/12/2018
6.73
 976,126 6.62 6.80 6.58 421,500 0 7.7
06/12/2018
6.62
 814,750 6.73 6.77 6.55 1,000 20 0.0
05/12/2018
6.73
 859,500 6.80 6.84 6.62 0 0 0
04/12/2018
6.80
 744,401 6.69 6.88 6.66 500 0 0.0
03/12/2018
6.69
 1,007,872 6.43 6.77 6.55 46,000 4,500 0.7
30/11/2018
6.43
 993,830 6.62 6.66 6.40 25,000 0 0.0
29/11/2018
6.62
 556,204 6.55 6.80 6.55 25,000 0 0.5
28/11/2018
6.55
 1,582,607 6.69 6.77 6.43 500 46,000 -0.8
27/11/2018
6.69
 2,053,807 7.06 7.13 6.62 134,000 0 2.6
26/11/2018
7.06
 594,911 7.06 7.24 6.99 0 2,000 -0.0
23/11/2018
7.06
 955,006 7.17 7.24 7.06 67,600 0 1.3
22/11/2018
7.17
 885,600 7.28 7.46 7.17 500 0 0.0
21/11/2018
7.28
 1,024,702 7.13 7.35 6.91 2,045 0 0.0
20/11/2018
7.13
 755,355 6.95 7.21 6.77 4,200 0 0.1
19/11/2018
6.95
 1,520,815 6.99 7.06 6.77 0 72,100 -1.3
16/11/2018
6.99
 2,837,192 7.10 7.61 6.99 2,000 100 0.0
15/11/2018
7.10
 1,324,492 7.21 7.24 6.99 1,050 1,300 -0.0
14/11/2018
7.21
 1,802,488 7.24 7.43 7.02 7,500 2,335 0.1
13/11/2018
7.24
 4,325,698 6.66 7.32 6.47 72,200 27,050 0.8
12/11/2018
6.66
 883,044 6.40 6.66 6.25 0 0 0
09/11/2018
6.40
 990,615 6.51 6.55 6.32 0 2,800 -0.0
08/11/2018
6.51
 1,195,422 6.51 6.91 6.51 0 0 0
07/11/2018
6.51
 1,337,593 6.40 6.51 6.29 0 0 0
06/11/2018
6.40
 1,233,832 6.58 6.69 6.32 2,000 4,000 -0.0
05/11/2018
6.58
 1,468,233 6.51 6.66 6.40 5,800 0 0.1
02/11/2018
6.51
 2,596,357 6.03 6.58 6.07 8,000 100 0.1
01/11/2018
6.03
 1,353,941 6.21 6.32 6.03 2,000 0 0.0
31/10/2018
6.21
 1,191,789 5.66 6.21 5.77 2,000 200 0.0
30/10/2018
5.66
 911,512 5.74 5.85 5.59 100 100 -0
29/10/2018
5.74
 476,301 5.81 5.81 5.66 0 100 -0.0
26/10/2018
5.81
 586,347 5.96 6.14 5.81 0 0 0
25/10/2018
5.96
 1,633,975 5.74 5.99 5.33 300 17,000 -0.3
24/10/2018
5.74
 971,129 5.96 5.99 5.74 1,300 0 0.0
23/10/2018
5.96
 1,318,291 6.10 6.14 5.77 0 0 0
22/10/2018
6.10
 940,034 6.25 6.40 6.07 0 0 0
19/10/2018
6.25
 1,376,084 6.07 6.36 5.88 0 40,003 -0.7
18/10/2018
6.07
 1,335,856 5.96 6.29 5.81 200 20,000 -0.3
17/10/2018
5.96
 887,235 5.88 6.10 5.88 0 0 0
16/10/2018
5.88
 804,046 5.77 5.88 5.63 1,800 0 0.0
15/10/2018
5.77
 1,161,884 5.77 5.92 5.77 0 4,500 -0.1
12/10/2018
5.77
 1,437,342 5.26 5.77 5.26 500 0 0.0
11/10/2018
5.26
 2,861,405 5.66 5.66 5.11 1,500 13,300 -0.2
10/10/2018
5.66
 1,714,461 6.29 6.36 5.66 10,000 39,600 -0.5
09/10/2018
6.29
 424,989 6.25 6.40 6.25 4,500 0 0.1
08/10/2018
6.25
 820,152 6.36 6.36 6.21 4,800 0 0.1
05/10/2018
6.36
 2,002,635 6.55 6.69 6.36 11,700 10,100 0.0
04/10/2018
6.55
 1,433,612 6.25 6.58 6.25 1,000 0 0.0
03/10/2018
6.25
 862,993 6.25 6.32 6.18 1,000 400 0.0
02/10/2018
6.25
 1,074,428 6.18 6.43 6.10 5,700 5,400 0.0
01/10/2018
6.18
 2,301,945 6.43 6.43 5.96 2,000 95,000 -1.6
28/09/2018
6.43
 1,892,093 6.47 6.77 6.36 3,400 2,000 0.0
27/09/2018
6.47
 1,741,477 6.88 6.91 6.47 2,000 22,000 -0.4
26/09/2018
6.88
 1,991,486 6.51 7.10 6.40 3,200 6,600 -0.1
25/09/2018
6.51
 2,286,952 6.07 6.62 6.07 0 26,400 -0.5

Chính sách bảo mật | Điều khoản sử dụng |