CTCP Đầu tư và Thương mại TNG (tng)

18.90
-0.10
(-0.53%)
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
(2026-05-13) 		-0.80 -4.04% 11,047,000 133,112 0
18.60
19.80
18.90
2 tháng
(2026-04-13) 		-3.36 -15.04% 33,222,000 243,328 0
18.60
22.56
18.90
3 tháng
(2026-03-16) 		-4.73 -19.93% 80,159,800 2,381,928 51.5
18.60
25.78
18.90
6 tháng
(2025-12-15) 		1.95 11.43% 196,444,200 8,454,028 196.1
16.77
26.17
18.90
12 tháng
(2025-06-17) 		1.90 11.09% 377,141,300 9,848,228 224.0
16.74
26.17
18.90
24 tháng
(2024-06-24) 		0.04 0.22% 815,162,986 5,540,168 127.8
12.64
26.17
18.90
36 tháng
(2023-06-28) 		4.60 31.94% 1,373,058,483 5,467,347 118.0
12.64
26.17
18.90
60 tháng
(2021-07-08) 		8.02 73.06% 2,611,056,065 11,510,056 84.3
6.35
26.17
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/12/2018
6.80
 1,316,498 6.66 6.90 6.66 0 0 0
12/12/2018
6.66
 435,714 6.66 6.76 6.62 65,400 0 1.2
11/12/2018
6.66
 784,674 6.69 6.83 6.59 177,800 7,000 3.2
10/12/2018
6.69
 1,216,519 6.41 6.76 6.41 119,800 0 2.2
07/12/2018
6.41
 976,126 6.30 6.48 6.27 421,500 0 7.7
06/12/2018
6.30
 814,750 6.41 6.45 6.23 1,000 20 0.0
05/12/2018
6.41
 859,500 6.48 6.52 6.30 0 0 0
04/12/2018
6.48
 744,401 6.38 6.55 6.34 500 0 0.0
03/12/2018
6.38
 1,007,872 6.13 6.45 6.23 46,000 4,500 0.7
30/11/2018
6.13
 993,830 6.30 6.34 6.09 25,000 0 0.0
29/11/2018
6.30
 556,204 6.23 6.48 6.23 25,000 0 0.5
28/11/2018
6.23
 1,582,607 6.38 6.45 6.13 500 46,000 -0.8
27/11/2018
6.38
 2,053,807 6.73 6.80 6.30 134,000 0 2.6
26/11/2018
6.73
 594,911 6.73 6.90 6.66 0 2,000 -0.0
23/11/2018
6.73
 955,006 6.83 6.90 6.73 67,600 0 1.3
22/11/2018
6.83
 885,600 6.94 7.11 6.83 500 0 0.0
21/11/2018
6.94
 1,024,702 6.80 7.01 6.59 2,045 0 0.0
20/11/2018
6.80
 755,355 6.62 6.87 6.45 4,200 0 0.1
19/11/2018
6.62
 1,520,815 6.66 6.73 6.45 0 72,100 -1.3
16/11/2018
6.66
 2,837,192 6.76 7.25 6.66 2,000 100 0.0
15/11/2018
6.76
 1,324,492 6.87 6.90 6.66 1,050 1,300 -0.0
14/11/2018
6.87
 1,802,488 6.90 7.08 6.69 7,500 2,335 0.1
13/11/2018
6.90
 4,325,698 6.34 6.97 6.16 72,200 27,050 0.8
12/11/2018
6.34
 883,044 6.09 6.34 5.95 0 0 0
09/11/2018
6.09
 990,615 6.20 6.23 6.02 0 2,800 -0.0
08/11/2018
6.20
 1,195,422 6.20 6.59 6.20 0 0 0
07/11/2018
6.20
 1,337,593 6.09 6.20 5.99 0 0 0
06/11/2018
6.09
 1,233,832 6.27 6.38 6.02 2,000 4,000 -0.0
05/11/2018
6.27
 1,468,233 6.20 6.34 6.09 5,800 0 0.1
02/11/2018
6.20
 2,596,357 5.74 6.27 5.78 8,000 100 0.1
01/11/2018
5.74
 1,353,941 5.92 6.02 5.74 2,000 0 0.0
31/10/2018
5.92
 1,191,789 5.39 5.92 5.50 2,000 200 0.0
30/10/2018
5.39
 911,512 5.46 5.57 5.32 100 100 -0

Chính sách bảo mật | Điều khoản sử dụng |