CTCP Đầu tư và Thương mại TNG (tng)

24
-0.70
(-2.83%)
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
(2026-02-23) 		1.30 5.65% 51,000,700 3,974,800 101.4
22
26.80
24.70
2 tháng
(2026-01-16) 		4.11 20.34% 98,547,500 5,169,800 125.1
18.80
26.80
24.70
3 tháng
(2025-12-17) 		6.45 36.12% 117,304,000 5,877,000 138.9
17.17
26.80
24.70
6 tháng
(2025-09-18) 		4.65 23.70% 167,871,400 5,651,400 134.5
17.17
26.80
24.70
12 tháng
(2025-03-24) 		5.50 29.25% 361,740,200 7,164,370 180.4
12.95
26.80
24.70
24 tháng
(2024-03-27) 		6.45 36.14% 907,738,041 752,886 14.4
12.95
26.80
24.70
36 tháng
(2023-04-03) 		11.83 94.87% 1,412,956,695 8,174,200 162.0
11.98
26.80
24.70
60 tháng
(2021-04-12) 		10.82 80.26% 2,663,795,129 8,446,877 15.7
6.50
26.80
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2018
6.49
 532,739 6.38 6.56 6.35 0 0 0
19/12/2018
6.38
 611,955 6.49 6.56 6.31 0 5,000 -0.1
18/12/2018
6.49
 1,267,870 6.64 6.64 6.35 0 2,000 -0.0
17/12/2018
6.64
 888,474 6.89 6.89 6.64 0 0 0
14/12/2018
6.89
 765,151 6.96 6.96 6.82 500 0 0.0
13/12/2018
6.96
 1,316,498 6.82 7.07 6.82 0 0 0
12/12/2018
6.82
 435,714 6.82 6.92 6.78 65,400 0 1.2
11/12/2018
6.82
 784,674 6.85 6.99 6.74 177,800 7,000 3.2
10/12/2018
6.85
 1,216,519 6.56 6.92 6.56 119,800 0 2.2
07/12/2018
6.56
 976,126 6.46 6.64 6.42 421,500 0 7.7
06/12/2018
6.46
 814,750 6.56 6.60 6.38 1,000 20 0.0
05/12/2018
6.56
 859,500 6.64 6.67 6.46 0 0 0
04/12/2018
6.64
 744,401 6.53 6.71 6.49 500 0 0.0
03/12/2018
6.53
 1,007,872 6.28 6.60 6.38 46,000 4,500 0.7
30/11/2018
6.28
 993,830 6.46 6.49 6.24 25,000 0 0.0
29/11/2018
6.46
 556,204 6.38 6.64 6.38 25,000 0 0.5
28/11/2018
6.38
 1,582,607 6.53 6.60 6.28 500 46,000 -0.8
27/11/2018
6.53
 2,053,807 6.89 6.96 6.46 134,000 0 2.6
26/11/2018
6.89
 594,911 6.89 7.07 6.82 0 2,000 -0.0
23/11/2018
6.89
 955,006 6.99 7.07 6.89 67,600 0 1.3
22/11/2018
6.99
 885,600 7.10 7.28 6.99 500 0 0.0
21/11/2018
7.10
 1,024,702 6.96 7.17 6.74 2,045 0 0.0
20/11/2018
6.96
 755,355 6.78 7.03 6.60 4,200 0 0.1
19/11/2018
6.78
 1,520,815 6.82 6.89 6.60 0 72,100 -1.3
16/11/2018
6.82
 2,837,192 6.92 7.42 6.82 2,000 100 0.0
15/11/2018
6.92
 1,324,492 7.03 7.07 6.82 1,050 1,300 -0.0
14/11/2018
7.03
 1,802,488 7.07 7.25 6.85 7,500 2,335 0.1
13/11/2018
7.07
 4,325,698 6.49 7.14 6.31 72,200 27,050 0.8
12/11/2018
6.49
 883,044 6.24 6.49 6.10 0 0 0
09/11/2018
6.24
 990,615 6.35 6.38 6.17 0 2,800 -0.0
08/11/2018
6.35
 1,195,422 6.35 6.74 6.35 0 0 0
07/11/2018
6.35
 1,337,593 6.24 6.35 6.13 0 0 0
06/11/2018
6.24
 1,233,832 6.42 6.53 6.17 2,000 4,000 -0.0
05/11/2018
6.42
 1,468,233 6.35 6.49 6.24 5,800 0 0.1
02/11/2018
6.35
 2,596,357 5.88 6.42 5.92 8,000 100 0.1
01/11/2018
5.88
 1,353,941 6.06 6.17 5.88 2,000 0 0.0
31/10/2018
6.06
 1,191,789 5.52 6.06 5.63 2,000 200 0.0
30/10/2018
5.52
 911,512 5.60 5.70 5.45 100 100 -0
29/10/2018
5.60
 476,301 5.67 5.67 5.52 0 100 -0.0
26/10/2018
5.67
 586,347 5.81 5.99 5.67 0 0 0
25/10/2018
5.81
 1,633,975 5.60 5.85 5.20 300 17,000 -0.3
24/10/2018
5.60
 971,129 5.81 5.85 5.60 1,300 0 0.0
23/10/2018
5.81
 1,318,291 5.95 5.99 5.63 0 0 0
22/10/2018
5.95
 940,034 6.10 6.24 5.92 0 0 0
19/10/2018
6.10
 1,376,084 5.92 6.21 5.74 0 40,003 -0.7
18/10/2018
5.92
 1,335,856 5.81 6.13 5.67 200 20,000 -0.3
17/10/2018
5.81
 887,235 5.74 5.95 5.74 0 0 0
16/10/2018
5.74
 804,046 5.63 5.74 5.49 1,800 0 0.0
15/10/2018
5.63
 1,161,884 5.63 5.77 5.63 0 4,500 -0.1
12/10/2018
5.63
 1,437,342 5.13 5.63 5.13 500 0 0.0
11/10/2018
5.13
 2,861,405 5.52 5.52 4.99 1,500 13,300 -0.2
10/10/2018
5.52
 1,714,461 6.13 6.21 5.52 10,000 39,600 -0.5
09/10/2018
6.13
 424,989 6.10 6.24 6.10 4,500 0 0.1
08/10/2018
6.10
 820,152 6.21 6.21 6.06 4,800 0 0.1
05/10/2018
6.21
 2,002,635 6.38 6.53 6.21 11,700 10,100 0.0
04/10/2018
6.38
 1,433,612 6.10 6.42 6.10 1,000 0 0.0
03/10/2018
6.10
 862,993 6.10 6.17 6.03 1,000 400 0.0
02/10/2018
6.10
 1,074,428 6.03 6.28 5.95 5,700 5,400 0.0
01/10/2018
6.03
 2,301,945 6.28 6.28 5.81 2,000 95,000 -1.6
28/09/2018
6.28
 1,892,093 6.31 6.60 6.21 3,400 2,000 0.0
27/09/2018
6.31
 1,741,477 6.71 6.74 6.31 2,000 22,000 -0.4
26/09/2018
6.71
 1,991,486 6.35 6.92 6.24 3,200 6,600 -0.1
25/09/2018
6.35
 2,286,952 5.92 6.46 5.92 0 26,400 -0.5
24/09/2018
5.92
 2,010,873 5.45 5.92 5.45 30,000 37,812 -0.1
21/09/2018
5.45
 1,788,161 5.56 5.63 5.31 500 0 0.0
20/09/2018
5.56
 2,475,838 5.52 6.03 5.42 2,800 4,314 -0.0
19/09/2018
5.52
 1,421,476 5.02 5.52 5.20 84,300 50,000 0.5
18/09/2018
5.02
 2,799,582 4.59 5.02 4.59 83,500 665,818 -8.1
17/09/2018
4.59
 878,710 4.63 4.73 4.59 2,300 0 0.0
14/09/2018
4.63
 575,110 4.59 4.66 4.56 0 16,000 -0.2
13/09/2018
4.59
 700,630 4.59 4.73 4.56 0 40,000 -0.5
12/09/2018
4.59
 510,889 4.66 4.73 4.52 0 60,100 -0.8
11/09/2018
4.66
 1,000,317 4.45 4.66 4.41 0 170,000 -2.2
10/09/2018
4.45
 343,095 4.48 4.52 4.41 6,300 900 0.1
07/09/2018
4.48
 827,249 4.38 4.52 4.34 3,000 109,468 -1.3
06/09/2018
4.38
 440,222 4.45 4.45 4.30 0 0 0
05/09/2018
4.45
 944,926 4.38 4.52 4.38 0 215,600 -2.7
04/09/2018
4.38
 666,709 4.30 4.45 4.30 0 45,000 -0.6
31/08/2018
4.30
 1,273,172 4.16 4.48 4.16 21,300 320,000 -3.5
30/08/2018
4.16
 268,661 4.12 4.16 4.09 0 0 0
29/08/2018
4.12
 130,459 4.12 4.23 4.09 0 0 0
28/08/2018
4.12
 132,986 4.09 4.16 4.09 0 0 0
27/08/2018
4.09
 264,657 4.16 4.16 4.09 36,800 0 0.4
24/08/2018
4.16
 390,043 4.20 4.20 4.12 43,200 121,620 -0.9
23/08/2018
4.20
 169,590 4.20 4.20 4.16 200 0 0.0
22/08/2018
4.20
 270,299 4.12 4.23 4.12 100 0 0.0
21/08/2018
4.12
 242,358 4.16 4.23 4.12 20,000 50,000 -0.3
20/08/2018
4.16
 350,530 4.16 4.27 4.16 0 109,120 -1.3
17/08/2018
4.16
 688,300 3.98 4.20 4.02 0 117,240 -1.4
16/08/2018
3.98
 95,666 3.98 4.02 3.95 0 0 0
15/08/2018
3.98
 163,808 4.02 4.05 3.77 11,000 0 0.1
14/08/2018
4.02
 113,885 3.98 4.05 3.98 0 0 0
13/08/2018
3.98
 230,420 4.05 4.05 3.98 200 0 0.0
10/08/2018
4.05
 115,900 4.12 4.12 4.02 0 0 0
09/08/2018
4.12
 103,381 4.05 4.12 4.02 0 23,000 -0.3
08/08/2018
4.05
 277,540 4.16 4.20 4.05 0 190,000 -2.2
07/08/2018
4.16
 113,222 4.09 4.20 4.05 23,500 6,000 0.2
06/08/2018
4.09
 108,871 4.16 4.20 4.05 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |