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)
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
29/10/2018
5.46
 476,301 5.53 5.53 5.39 0 100 -0.0
26/10/2018
5.53
 586,347 5.67 5.85 5.53 0 0 0
25/10/2018
5.67
 1,633,975 5.46 5.71 5.08 300 17,000 -0.3
24/10/2018
5.46
 971,129 5.67 5.71 5.46 1,300 0 0.0
23/10/2018
5.67
 1,318,291 5.81 5.85 5.50 0 0 0
22/10/2018
5.81
 940,034 5.95 6.09 5.78 0 0 0
19/10/2018
5.95
 1,376,084 5.78 6.06 5.60 0 40,003 -0.7
18/10/2018
5.78
 1,335,856 5.67 5.99 5.53 200 20,000 -0.3
17/10/2018
5.67
 887,235 5.60 5.81 5.60 0 0 0
16/10/2018
5.60
 804,046 5.50 5.60 5.36 1,800 0 0.0
15/10/2018
5.50
 1,161,884 5.50 5.64 5.50 0 4,500 -0.1
12/10/2018
5.50
 1,437,342 5.01 5.50 5.01 500 0 0.0
11/10/2018
5.01
 2,861,405 5.39 5.39 4.87 1,500 13,300 -0.2
10/10/2018
5.39
 1,714,461 5.99 6.06 5.39 10,000 39,600 -0.5
09/10/2018
5.99
 424,989 5.95 6.09 5.95 4,500 0 0.1
08/10/2018
5.95
 820,152 6.06 6.06 5.92 4,800 0 0.1
05/10/2018
6.06
 2,002,635 6.23 6.38 6.06 11,700 10,100 0.0
04/10/2018
6.23
 1,433,612 5.95 6.27 5.95 1,000 0 0.0
03/10/2018
5.95
 862,993 5.95 6.02 5.88 1,000 400 0.0
02/10/2018
5.95
 1,074,428 5.88 6.13 5.81 5,700 5,400 0.0
01/10/2018
5.88
 2,301,945 6.13 6.13 5.67 2,000 95,000 -1.6
28/09/2018
6.13
 1,892,093 6.16 6.45 6.06 3,400 2,000 0.0
27/09/2018
6.16
 1,741,477 6.55 6.59 6.16 2,000 22,000 -0.4
26/09/2018
6.55
 1,991,486 6.20 6.76 6.09 3,200 6,600 -0.1
25/09/2018
6.20
 2,286,952 5.78 6.30 5.78 0 26,400 -0.5
24/09/2018
5.78
 2,010,873 5.32 5.78 5.32 30,000 37,812 -0.1
21/09/2018
5.32
 1,788,161 5.43 5.50 5.18 500 0 0.0
20/09/2018
5.43
 2,475,838 5.39 5.88 5.29 2,800 4,314 -0.0
19/09/2018
5.39
 1,421,476 4.90 5.39 5.08 84,300 50,000 0.5
18/09/2018
4.90
 2,799,582 4.48 4.90 4.48 83,500 665,818 -8.1
17/09/2018
4.48
 878,710 4.52 4.62 4.48 2,300 0 0.0
14/09/2018
4.52
 575,110 4.48 4.55 4.45 0 16,000 -0.2
13/09/2018
4.48
 700,630 4.48 4.62 4.45 0 40,000 -0.5
12/09/2018
4.48
 510,889 4.55 4.62 4.41 0 60,100 -0.8
11/09/2018
4.55
 1,000,317 4.34 4.55 4.31 0 170,000 -2.2
10/09/2018
4.34
 343,095 4.38 4.41 4.31 6,300 900 0.1
07/09/2018
4.38
 827,249 4.27 4.41 4.24 3,000 109,468 -1.3
06/09/2018
4.27
 440,222 4.34 4.34 4.20 0 0 0
05/09/2018
4.34
 944,926 4.27 4.41 4.27 0 215,600 -2.7
04/09/2018
4.27
 666,709 4.20 4.34 4.20 0 45,000 -0.6
31/08/2018
4.20
 1,273,172 4.06 4.38 4.06 21,300 320,000 -3.5
30/08/2018
4.06
 268,661 4.03 4.06 3.99 0 0 0
29/08/2018
4.03
 130,459 4.03 4.13 3.99 0 0 0
28/08/2018
4.03
 132,986 3.99 4.06 3.99 0 0 0
27/08/2018
3.99
 264,657 4.06 4.06 3.99 36,800 0 0.4
24/08/2018
4.06
 390,043 4.10 4.10 4.03 43,200 121,620 -0.9
23/08/2018
4.10
 169,590 4.10 4.10 4.06 200 0 0.0
22/08/2018
4.10
 270,299 4.03 4.13 4.03 100 0 0.0
21/08/2018
4.03
 242,358 4.06 4.13 4.03 20,000 50,000 -0.3
20/08/2018
4.06
 350,530 4.06 4.17 4.06 0 109,120 -1.3
17/08/2018
4.06
 688,300 3.89 4.10 3.92 0 117,240 -1.4
16/08/2018
3.89
 95,666 3.89 3.92 3.85 0 0 0
15/08/2018
3.89
 163,808 3.92 3.96 3.68 11,000 0 0.1
14/08/2018
3.92
 113,885 3.89 3.96 3.89 0 0 0
13/08/2018
3.89
 230,420 3.96 3.96 3.89 200 0 0.0
10/08/2018
3.96
 115,900 4.03 4.03 3.92 0 0 0
09/08/2018
4.03
 103,381 3.96 4.03 3.92 0 23,000 -0.3
08/08/2018
3.96
 277,540 4.06 4.10 3.96 0 190,000 -2.2
07/08/2018
4.06
 113,222 3.99 4.10 3.96 23,500 6,000 0.2
06/08/2018
3.99
 108,871 4.06 4.10 3.96 100 0 0.0
03/08/2018
4.06
 156,300 4.06 4.10 4.03 0 0 0
02/08/2018
4.06
 58,800 4.06 4.06 3.99 0 0 0
01/08/2018
4.06
 95,020 4.17 4.17 4.06 0 0 0
31/07/2018
4.17
 362,712 4.03 4.17 3.99 32,400 0 0.4
30/07/2018
4.03
 116,113 3.99 4.03 3.96 0 0 0
27/07/2018
3.99
 107,458 3.96 4.06 3.92 0 0 0
26/07/2018
3.96
 117,360 3.96 4.03 3.92 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |