CTCP Đầu tư và Thương mại TNG (tng)

17.30
0
(0%)
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
(2026-06-29) 		-2.60 -13.07% 12,692,800 -161,917 0
16.60
20
17.30
2 tháng
(2026-06-01) 		-1.60 -8.47% 23,222,200 -236,033 0
16.60
20
17.30
3 tháng
(2026-05-04) 		-3.50 -16.83% 37,503,000 -298,470 0
16.60
21
17.30
6 tháng
(2026-01-30) 		-3.01 -14.83% 178,367,100 6,745,631 168.6
16.60
26.17
17.30
12 tháng
(2025-08-04) 		-1.34 -7.19% 322,096,500 8,736,931 209.2
16.60
26.17
17.30
24 tháng
(2024-08-08) 		-4.17 -19.41% 739,225,393 4,035,740 99.8
12.64
26.17
17.30
36 tháng
(2023-08-14) 		2.61 17.73% 1,336,188,965 2,417,434 62.0
12.64
26.17
17.30
60 tháng
(2021-08-24) 		2.06 13.50% 2,539,038,714 11,205,384 85.7
6.35
26.17
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2019
7.71
 727,305 7.74 7.81 7.67 0 20,000 -0.4
16/05/2019
7.74
 663,030 7.78 7.88 7.71 100 14,000 -0.3
15/05/2019
7.78
 944,372 7.85 7.92 7.71 0 100,000 -2.2
14/05/2019
7.85
 1,173,583 7.57 7.85 7.43 1,500 110,500 -2.4
13/05/2019
7.57
 558,090 7.57 7.67 7.53 0 30,000 -0.7
10/05/2019
7.57
 947,611 7.36 7.67 7.29 2,000 155,900 -3.3
09/05/2019
7.36
 886,163 7.29 7.50 7.29 65,000 31,000 0.7
08/05/2019
7.29
 293,721 7.29 7.29 7.18 0 0 0
07/05/2019
7.29
 346,200 7.36 7.43 7.25 0 0 0
06/05/2019
7.36
 1,268,730 7.18 7.46 6.97 15,000 5,500 0.2
03/05/2019
7.18
 424,581 7.22 7.29 7.11 200 0 0.0
02/05/2019
7.22
 495,572 7.36 7.43 7.22 0 1,000 -0.0
26/04/2019
7.36
 403,981 7.32 7.39 7.25 0 0 0
25/04/2019
7.32
 499,508 7.39 7.43 7.29 6,500 0 0.1
24/04/2019
7.39
 405,714 7.25 7.46 7.32 8,400 0 0.2
23/04/2019
7.25
 675,673 7.15 7.36 7.11 0 500 -0.0
22/04/2019
7.15
 1,510,639 7.64 7.64 7.04 16,800 0 0.3
19/04/2019
7.64
 489,390 7.53 7.71 7.53 1,000 500 0.0
18/04/2019
7.53
 1,192,856 7.71 7.78 7.43 16,500 0 0.4
17/04/2019
7.71
 2,162,848 8.09 8.16 7.64 200 0 0.0
16/04/2019
8.09
 942,832 8.13 8.23 7.99 0 0 0
12/04/2019
8.13
 1,748,704 8.23 8.48 8.09 0 1,500 -0.0
11/04/2019
8.23
 853,914 8.09 8.30 8.09 3,000 2,500 0.0
10/04/2019
8.09
 752,230 8.20 8.23 8.02 3,200 1,045 0.1
09/04/2019
8.20
 2,431,326 8.02 8.41 8.02 2,000 1,900 0.0
08/04/2019
8.02
 1,180,833 8.02 8.06 7.88 2,000 0 0.0
05/04/2019
8.02
 539,891 7.99 8.09 7.95 0 0 0
04/04/2019
7.99
 1,261,200 8.02 8.20 7.99 1,000 1,500 -0.0
03/04/2019
8.02
 963,591 7.78 8.06 7.64 0 1,000 -0.0
02/04/2019
7.78
 844,222 7.95 8.09 7.78 0 200 -0.0
01/04/2019
7.95
 586,878 7.88 8.06 7.88 0 0 0
29/03/2019
7.88
 761,990 7.88 8.13 7.88 0 1,002 -0.0
28/03/2019
7.88
 661,080 7.99 7.99 7.78 0 300 -0.0
27/03/2019
7.99
 901,342 7.88 8.02 7.88 0 91,500 -2.1
26/03/2019
7.88
 813,067 7.50 7.88 7.53 0 1,000 -0.0
25/03/2019
7.50
 1,163,150 7.71 7.71 7.25 700 500 0.0
22/03/2019
7.71
 1,745,967 7.53 7.81 7.43 95,000 500 2.1
21/03/2019
7.53
 1,233,254 8.16 8.23 7.53 0 0 0
20/03/2019
8.16
 1,431,549 8.02 8.23 7.85 0 700 -0.0
19/03/2019
8.02
 1,373,723 8.16 8.30 7.99 2,000 4,900 -0.1
18/03/2019
8.16
 3,034,484 8.62 8.72 8.06 0 501,000 -12.0
15/03/2019
8.62
 1,430,383 8.34 8.76 8.34 100 7,110 -0.2
14/03/2019
8.34
 931,799 8.34 8.51 8.30 500 17,000 -0.4
13/03/2019
8.34
 1,575,258 8.41 8.41 7.57 0 500 -0.0
12/03/2019
8.41
 1,704,891 8.48 8.69 8.23 0 22,200 -0.5
11/03/2019
8.48
 1,610,018 8.02 8.55 7.92 0 3,700 -0.1
08/03/2019
8.02
 2,338,104 7.88 8.34 7.60 2,300 1,350 0.0
07/03/2019
7.88
 960,867 8.16 8.37 7.88 600 6,600 -0.1
06/03/2019
8.16
 2,605,754 7.43 8.16 7.22 0 3,800 -0.1
05/03/2019
7.43
 1,891,305 7.39 7.64 7.36 0 9,300 -0.2
04/03/2019
7.39
 1,930,995 7.25 7.67 7.36 200 74,600 -1.6
01/03/2019
7.25
 2,766,193 6.62 7.25 6.66 500 6,000 -0.1
28/02/2019
6.62
 1,221,305 6.83 6.97 6.62 3,500 100 0.1
27/02/2019
6.83
 1,630,024 6.55 6.90 6.55 3,300 0 0.1
26/02/2019
6.55
 793,629 6.52 6.62 6.52 500 0 0.0
25/02/2019
6.52
 1,152,018 6.62 6.69 6.52 500 0 0.0
22/02/2019
6.62
 1,320,015 6.73 6.80 6.62 0 0 0
21/02/2019
6.73
 828,573 6.80 6.83 6.66 0 500 -0.0
20/02/2019
6.80
 943,896 6.76 6.83 6.62 0 0 0
19/02/2019
6.76
 2,797,328 6.69 6.97 6.73 3,400 2,000 0.0
18/02/2019
6.69
 1,004,998 6.59 6.69 6.52 3,500 0 0.1
15/02/2019
6.59
 768,453 6.66 6.69 6.52 0 0 0
14/02/2019
6.66
 1,721,247 6.59 6.83 6.59 0 0 0
13/02/2019
6.59
 619,487 6.48 6.59 6.52 0 0 0
12/02/2019
6.48
 933,209 6.55 6.66 6.48 0 0 0
11/02/2019
6.55
 1,695,044 6.23 6.62 6.23 2,000 5,000 -0.1
01/02/2019
6.23
 337,580 6.13 6.23 6.09 0 0 0
31/01/2019
6.13
 233,627 6.06 6.13 6.06 3,200 0 0.1
30/01/2019
6.06
 364,940 6.09 6.16 6.06 1,600 0 0.0
29/01/2019
6.09
 690,959 6.06 6.23 5.92 0 0 0
28/01/2019
6.06
 450,427 6.09 6.13 5.99 3,000 0 0.1
25/01/2019
6.09
 576,262 6.23 6.23 6.06 0 0 0
24/01/2019
6.23
 930,195 6.23 6.41 6.20 0 61,400 -1.1
23/01/2019
6.23
 544,022 6.23 6.38 6.13 0 70,000 -1.2
22/01/2019
6.23
 596,616 6.34 6.34 6.20 1,800 70,000 -1.2
21/01/2019
6.34
 1,264,144 6.02 6.55 6.09 0 20,000 -0.4
18/01/2019
6.02
 784,397 6.09 6.16 6.02 4,300 78,600 -1.3
17/01/2019
6.09
 600,287 6.16 6.30 6.09 300 20,000 -0.4
16/01/2019
6.16
 636,092 6.30 6.38 6.09 10,900 0 0.2
15/01/2019
6.30
 1,631,944 5.81 6.38 5.88 20,000 64,040 -0.8
14/01/2019
5.81
 462,710 5.78 5.99 5.78 0 5,000 -0.1
11/01/2019
5.78
 307,582 5.78 5.81 5.74 0 400 -0.0
10/01/2019
5.78
 306,720 5.85 5.85 5.74 0 0 0
09/01/2019
5.85
 682,652 5.71 5.88 5.71 5,000 0 0.1
08/01/2019
5.71
 364,624 5.67 5.74 5.64 12,000 0 0.2
07/01/2019
5.67
 282,510 5.60 5.78 5.60 0 0 0
04/01/2019
5.60
 635,000 5.53 5.71 5.29 65,000 3,500 1.0
03/01/2019
5.53
 811,609 5.71 5.71 5.50 56,000 1,000 0.9
02/01/2019
5.71
 352,180 5.81 5.95 5.71 1,000 40 0.0
28/12/2018
5.81
 398,672 5.92 5.99 5.81 0 0 0
27/12/2018
5.92
 646,905 5.85 6.23 5.92 27,000 0 0.5
26/12/2018
5.85
 498,963 5.85 6.02 5.85 20,000 0 0.3
25/12/2018
5.85
 1,592,833 6.13 6.13 5.57 52,300 100,000 -0.8
24/12/2018
6.13
 675,364 6.38 6.38 6.13 0 12,000 -0.2
21/12/2018
6.38
 352,891 6.34 6.38 6.23 0 0 0
20/12/2018
6.34
 532,739 6.23 6.41 6.20 0 0 0
19/12/2018
6.23
 611,955 6.34 6.41 6.16 0 5,000 -0.1
18/12/2018
6.34
 1,267,870 6.48 6.48 6.20 0 2,000 -0.0
17/12/2018
6.48
 888,474 6.73 6.73 6.48 0 0 0
14/12/2018
6.73
 765,151 6.80 6.80 6.66 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |