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)
24/09/2018
6.07
 2,010,873 5.59 6.07 5.59 30,000 37,812 -0.1
21/09/2018
5.59
 1,788,161 5.70 5.77 5.44 500 0 0.0
20/09/2018
5.70
 2,475,838 5.66 6.18 5.55 2,800 4,314 -0.0
19/09/2018
5.66
 1,421,476 5.15 5.66 5.33 84,300 50,000 0.5
18/09/2018
5.15
 2,799,582 4.71 5.15 4.71 83,500 665,818 -8.1
17/09/2018
4.71
 878,710 4.74 4.85 4.71 2,300 0 0.0
14/09/2018
4.74
 575,110 4.71 4.78 4.67 0 16,000 -0.2
13/09/2018
4.71
 700,630 4.71 4.85 4.67 0 40,000 -0.5
12/09/2018
4.71
 510,889 4.78 4.85 4.63 0 60,100 -0.8
11/09/2018
4.78
 1,000,317 4.56 4.78 4.52 0 170,000 -2.2
10/09/2018
4.56
 343,095 4.60 4.63 4.52 6,300 900 0.1
07/09/2018
4.60
 827,249 4.49 4.63 4.45 3,000 109,468 -1.3
06/09/2018
4.49
 440,222 4.56 4.56 4.41 0 0 0
05/09/2018
4.56
 944,926 4.49 4.63 4.49 0 215,600 -2.7
04/09/2018
4.49
 666,709 4.41 4.56 4.41 0 45,000 -0.6
31/08/2018
4.41
 1,273,172 4.27 4.60 4.27 21,300 320,000 -3.5
30/08/2018
4.27
 268,661 4.23 4.27 4.19 0 0 0
29/08/2018
4.23
 130,459 4.23 4.34 4.19 0 0 0
28/08/2018
4.23
 132,986 4.19 4.27 4.19 0 0 0
27/08/2018
4.19
 264,657 4.27 4.27 4.19 36,800 0 0.4
24/08/2018
4.27
 390,043 4.30 4.30 4.23 43,200 121,620 -0.9
23/08/2018
4.30
 169,590 4.30 4.30 4.27 200 0 0.0
22/08/2018
4.30
 270,299 4.23 4.34 4.23 100 0 0.0
21/08/2018
4.23
 242,358 4.27 4.34 4.23 20,000 50,000 -0.3
20/08/2018
4.27
 350,530 4.27 4.38 4.27 0 109,120 -1.3
17/08/2018
4.27
 688,300 4.08 4.30 4.12 0 117,240 -1.4
16/08/2018
4.08
 95,666 4.08 4.12 4.04 0 0 0
15/08/2018
4.08
 163,808 4.12 4.16 3.86 11,000 0 0.1
14/08/2018
4.12
 113,885 4.08 4.16 4.08 0 0 0
13/08/2018
4.08
 230,420 4.16 4.16 4.08 200 0 0.0
10/08/2018
4.16
 115,900 4.23 4.23 4.12 0 0 0
09/08/2018
4.23
 103,381 4.16 4.23 4.12 0 23,000 -0.3
08/08/2018
4.16
 277,540 4.27 4.30 4.16 0 190,000 -2.2
07/08/2018
4.27
 113,222 4.19 4.30 4.16 23,500 6,000 0.2
06/08/2018
4.19
 108,871 4.27 4.30 4.16 100 0 0.0
03/08/2018
4.27
 156,300 4.27 4.30 4.23 0 0 0
02/08/2018
4.27
 58,800 4.27 4.27 4.19 0 0 0
01/08/2018
4.27
 95,020 4.38 4.38 4.27 0 0 0
31/07/2018
4.38
 362,712 4.23 4.38 4.19 32,400 0 0.4
30/07/2018
4.23
 116,113 4.19 4.23 4.16 0 0 0
27/07/2018
4.19
 107,458 4.16 4.27 4.12 0 0 0
26/07/2018
4.16
 117,360 4.16 4.23 4.12 200 0 0.0
25/07/2018
4.16
 167,483 4.30 4.30 4.16 0 0 0
24/07/2018
4.30
 267,100 4.30 4.34 4.19 0 0 0
23/07/2018
4.30
 279,530 4.30 4.41 4.30 0 0 0
20/07/2018
4.30
 458,318 4.12 4.38 4.16 0 0 0
19/07/2018
4.12
 245,700 4.01 4.19 4.04 0 0 0
18/07/2018
4.01
 179,766 3.97 4.01 3.93 0 0 0
17/07/2018
3.97
 234,108 3.79 3.97 3.79 0 0 0
16/07/2018
3.79
 192,600 3.71 3.82 3.71 100 0 0.0
13/07/2018
3.71
 111,510 3.64 3.79 3.71 9,200 0 0.1
12/07/2018
3.64
 97,900 3.60 3.71 3.64 32,100 0 0.3
11/07/2018
3.60
 66,700 3.75 3.75 3.60 0 0 0
10/07/2018
3.75
 62,600 3.71 3.75 3.71 13,000 0 0.1
09/07/2018
3.71
 32,000 3.75 3.79 3.68 2,300 0 0.0
06/07/2018
3.75
 247,910 3.64 3.75 3.60 52,300 16,000 0.4
05/07/2018
3.64
 99,800 3.71 3.71 3.60 12,700 0 0.1
04/07/2018
3.71
 76,900 3.64 3.71 3.64 30,300 0 0.3
03/07/2018
3.64
 138,590 3.71 3.75 3.64 5,300 0 0.1
02/07/2018
3.71
 167,965 3.82 3.82 3.71 50,000 0 0.5
29/06/2018
3.82
 67,234 3.82 3.86 3.79 3,800 0 0.0
28/06/2018
3.82
 108,100 3.90 3.90 3.53 100 0 0.0
27/06/2018
3.90
 103,766 3.90 4.01 3.90 0 0 0
26/06/2018
3.90
 75,300 3.90 4.01 3.86 2,200 0 0.0
25/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
25/06/2018
3.90
 143,430 3.74 4.12 3.82 4,300 0 0.0
22/06/2018
3.74
 65,786 3.74 3.77 3.74 300 0 0.0
21/06/2018
3.74
 56,500 3.77 3.77 3.71 0 0 0
20/06/2018
3.77
 107,554 3.71 3.77 3.71 0 0 0
19/06/2018
3.71
 227,880 3.86 3.86 3.62 100 0 0.0
18/06/2018
3.86
 95,030 3.92 3.95 3.83 0 0 0
15/06/2018
3.92
 64,500 3.95 3.98 3.92 0 0 0
14/06/2018
3.95
 209,100 3.92 4.01 3.89 2,000 18,000 -0.2
13/06/2018
3.92
 124,833 3.89 3.95 3.86 0 0 0
12/06/2018
3.89
 235,450 3.92 3.92 3.77 300 0 0.0
11/06/2018
3.92
 244,785 4.04 4.04 3.92 0 3,500 -0.0
08/06/2018
4.04
 217,720 4.08 4.11 4.01 0 0 0
07/06/2018
4.08
 232,646 4.14 4.20 4.04 48,800 0 0.7
06/06/2018
4.14
 296,000 3.86 4.17 3.89 5,000 0 0.1
05/06/2018
3.86
 257,752 3.83 3.92 3.80 500 145,700 -1.8
04/06/2018
3.83
 119,510 3.80 3.89 3.80 0 0 0
01/06/2018
3.80
 156,100 3.80 3.83 3.74 0 0 0
31/05/2018
3.80
 99,524 3.71 3.80 3.71 100 0 0.0
30/05/2018
3.71
 131,500 3.74 3.77 3.68 0 0 0
29/05/2018
3.74
 252,726 3.62 3.80 3.62 200 0 0.0
28/05/2018
3.62
 397,922 3.89 3.89 3.55 1,000 0 0.0
25/05/2018
3.89
 188,587 3.92 3.95 3.83 0 1,000 -0.0
24/05/2018
3.92
 117,404 3.95 3.98 3.89 0 0 0
23/05/2018
3.95
 100,020 3.92 3.95 3.89 0 0 0
22/05/2018
3.92
 299,800 4.01 4.04 3.86 337,322 337,322 0
21/05/2018
4.01
 103,238 4.11 4.11 4.01 0 500 -0.0
18/05/2018
4.11
 117,050 4.08 4.11 4.01 0 0 0
17/05/2018
4.08
 260,502 4.17 4.17 4.08 0 0 0
16/05/2018
4.17
 114,430 4.20 4.23 4.11 1,500 0 0.0
15/05/2018
4.20
 195,266 4.11 4.29 4.11 0 0 0
14/05/2018
4.11
 206,687 3.98 4.14 3.95 0 500 -0.0
11/05/2018
3.98
 105,337 3.98 4.01 3.92 6,100 0 0.1
10/05/2018
3.98
 151,906 4.04 4.14 3.92 2,000 0 0.0
09/05/2018
4.04
 96,530 3.98 4.04 3.95 100 0 0.0
08/05/2018
3.98
 142,733 4.01 4.01 3.95 800 0 0.0
07/05/2018
4.01
 167,050 3.95 4.08 3.95 20,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |