CTCP Đầu tư và Thương mại TNG (tng)

19.30
0.20
(1.05%)
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
(2025-12-29) 		0.60 3.24% 27,892,900 2,470,100 47.3
17.80
20.80
19.30
2 tháng
(2025-12-01) 		0.20 1.06% 39,984,000 580,600 12.9
17.60
20.80
19.30
3 tháng
(2025-10-30) 		0.21 1.11% 63,137,200 635,900 13.9
17.60
20.80
19.30
6 tháng
(2025-08-01) 		-0.66 -3.33% 139,840,400 1,730,500 35.2
17.60
21.28
19.30
12 tháng
(2025-02-03) 		-2.90 -13.18% 314,078,112 2,285,647 60.5
13.27
22.09
19.30
24 tháng
(2024-02-15) 		2.25 13.33% 893,284,823 -2,537,645 -70.5
13.27
24.90
19.30
36 tháng
(2023-02-13) 		7.67 67.16% 1,410,298,539 8,057,279 128.5
11.43
24.90
19.30
60 tháng
(2021-02-23) 		6.85 55.88% 2,667,821,528 3,641,189 -103.1
6.67
26.02
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |