CTCP Đầu tư và Thương mại TNG (tng)

19
-0.40
(-2.06%)
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
(2025-11-05) 		0.51 2.70% 21,361,800 32,700 0.6
18.11
20.10
19
2 tháng
(2025-10-06) 		0.32 1.66% 38,436,100 822,600 15.3
17.62
20.10
19
3 tháng
(2025-09-08) 		0.59 3.14% 56,516,400 1,755,700 35.3
17.62
20.80
19
6 tháng
(2025-06-09) 		1.92 10.99% 181,929,500 2,028,200 39.7
17.29
21.28
19
12 tháng
(2024-12-10) 		-3.21 -14.20% 334,233,409 127,693 7.8
13.27
23.68
19
24 tháng
(2023-12-18) 		3.75 23.97% 915,679,065 -1,676,230 -54.1
13.27
24.90
19
36 tháng
(2022-12-21) 		9.82 102.48% 1,422,225,678 9,130,089 140.1
8.96
24.90
19
60 tháng
(2020-12-31) 		10.84 126.61% 2,737,452,546 3,011,927 -118.0
6.67
26.02
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
3.95
 125,773 3.95 4.01 3.92 200 0 0.0
03/05/2018
3.95
 163,504 3.98 3.98 3.89 40,100 0 0.5
02/05/2018
3.98
 80,563 4.01 4.04 3.95 11,900 0 0.2
27/04/2018
4.01
 367,575 3.86 4.14 3.86 42,000 1,500 0.5
26/04/2018
3.86
 237,441 4.11 4.11 3.86 20,500 0 0.3
24/04/2018
4.11
 180,530 4.14 4.14 4.01 22,500 1,500 0.3
23/04/2018
4.14
 311,640 4.26 4.29 3.98 60,000 600 0.8
20/04/2018
4.26
 98,298 4.20 4.26 4.17 0 0 0
19/04/2018
4.20
 194,856 4.29 4.29 4.20 0 4,000 -0.1
18/04/2018
4.29
 221,934 4.32 4.35 4.26 0 0 0
17/04/2018
4.32
 126,765 4.23 4.32 4.23 1,000 0 0.0
16/04/2018
4.23
 142,460 4.35 4.38 4.23 0 0 0
13/04/2018
4.35
 330,031 4.23 4.47 4.26 0 0 0
12/04/2018
4.23
 115,309 4.23 4.23 4.14 0 0 0
11/04/2018
4.23
 258,900 4.29 4.32 4.23 0 0 0
10/04/2018
4.29
 221,024 4.29 4.35 4.26 300 0 0.0
09/04/2018
4.29
 230,181 4.38 4.38 4.29 0 3,000 -0.0
06/04/2018
4.38
 231,899 4.44 4.44 4.35 4,000 0 0.1
05/04/2018
4.44
 84,684 4.29 4.44 4.26 0 0 0
04/04/2018
4.29
 285,330 4.26 4.38 4.26 0 9,000 -0.1
03/04/2018
4.26
 225,010 4.32 4.32 4.26 4,300 30,500 -0.4
02/04/2018
4.32
 194,227 4.38 4.38 4.29 0 0 0
30/03/2018
4.38
 164,420 4.29 4.41 4.26 100 500 -0.0
29/03/2018
4.29
 161,120 4.35 4.35 4.29 0 0 0
28/03/2018
4.35
 184,326 4.41 4.44 4.32 0 30 -0.0
27/03/2018
4.41
 268,312 4.44 4.60 4.41 3,000 0 0.0
26/03/2018
4.44
 183,682 4.23 4.44 4.26 0 120 -0.0
23/03/2018
4.23
 424,735 4.35 4.35 4.14 0 0 0
22/03/2018
4.35
 503,728 4.50 4.50 4.35 0 60,000 -0.9
21/03/2018
4.50
 351,369 4.60 4.60 4.50 0 0 0
20/03/2018
4.60
 217,448 4.60 4.60 4.50 0 0 0
19/03/2018
4.60
 389,405 4.72 4.72 4.60 0 0 0
16/03/2018
4.72
 348,740 4.72 4.75 4.69 1,000 0 0.0
15/03/2018
4.72
 476,350 4.66 4.75 4.63 0 0 0
14/03/2018
4.66
 596,688 4.75 4.75 4.66 0 1,200 -0.0
13/03/2018
4.75
 509,335 4.69 4.78 4.63 0 45 -0.0
12/03/2018
4.69
 331,857 4.78 4.87 4.66 10,000 8,000 0.0
09/03/2018
4.78
 826,230 4.84 5.06 4.78 0 0 0
08/03/2018
4.84
 665,770 4.69 4.90 4.72 0 500 -0.0
07/03/2018
4.69
 678,550 4.87 4.93 4.66 3,600 0 0.1
06/03/2018
4.87
 762,898 4.66 4.87 4.66 300 0 0.0
05/03/2018
4.66
 868,743 5.12 5.21 4.66 39,500 900 0.6
02/03/2018
5.12
 932,520 5.06 5.15 4.90 0 0 0
01/03/2018
5.06
 754,945 5.18 5.21 4.99 10,000 21,400 -0.2
28/02/2018
5.18
 1,490,989 4.84 5.18 4.72 0 120,000 -2.0
27/02/2018
4.84
 505,885 4.75 4.87 4.69 0 0 0
26/02/2018
4.75
 1,196,669 4.96 5.06 4.72 0 32,500 -0.5
23/02/2018
4.96
 1,098,905 4.84 4.99 4.84 400,000 119,700 4.5
22/02/2018
4.84
 1,605,366 4.50 4.93 4.44 608,100 67,000 8.3
21/02/2018
4.50
 564,114 4.32 4.50 4.32 19,700 79,100 -0.9
13/02/2018
4.32
 122,410 4.26 4.32 4.20 18,800 0 0.3
12/02/2018
4.26
 186,280 4.11 4.26 4.14 0 0 0
09/02/2018
4.11
 473,114 4.04 4.11 3.77 60,300 1,000 0.8
08/02/2018
4.04
 271,191 4.01 4.11 3.98 29,700 70,900 -0.5
07/02/2018
4.01
 629,278 3.83 4.17 3.92 4,200 102,400 -1.3
06/02/2018
3.83
 1,056,164 4.08 4.08 3.68 8,000 33,100 -0.3
05/02/2018
4.08
 568,442 4.50 4.50 4.08 10,800 1,000 0.1
02/02/2018
4.50
 180,920 4.50 4.54 4.47 5,000 0 0.1
01/02/2018
4.50
 370,710 4.60 4.69 4.50 75,500 0 1.1
31/01/2018
4.60
 563,574 4.66 4.84 4.60 14,100 0 0.2
30/01/2018
4.66
 485,938 4.63 4.72 4.54 3,300 11,800 -0.1
29/01/2018
4.63
 819,294 4.81 4.87 4.63 0 36,100 -0.6
26/01/2018
4.81
 457,443 4.81 4.96 4.78 500 0 0.0
25/01/2018
4.81
 1,060,692 4.87 5.06 4.78 18,000 0 0.3
24/01/2018
4.87
 1,880,461 4.60 4.96 4.63 178,100 153,600 0.4
23/01/2018
4.60
 411,084 4.41 4.63 4.35 62,400 0 0.9
22/01/2018
4.41
 973,768 4.63 4.63 4.38 2,000 19,900 -0.3
19/01/2018
4.63
 643,950 4.72 4.75 4.60 23,000 0 0.4
18/01/2018
4.72
 742,981 4.69 4.75 4.54 10,530 6,500 0.1
17/01/2018
4.69
 1,334,349 4.78 4.99 4.69 76,500 3,300 1.2
16/01/2018
4.78
 959,434 4.75 4.84 4.66 20,000 0 0.3
15/01/2018
4.75
 730,837 4.63 4.75 4.57 500 0 0.0
12/01/2018
4.63
 898,739 4.69 4.84 4.63 68,800 400 1.1
11/01/2018
4.69
 708,450 4.72 4.72 4.60 82,000 0 1.2
10/01/2018
4.72
 2,139,500 4.54 4.78 4.54 125,700 47,000 1.2
09/01/2018
4.54
 1,171,399 4.32 4.54 4.26 75,600 5,000 1.0
08/01/2018
4.32
 372,514 4.32 4.32 4.23 28,900 0 0.4
05/01/2018
4.32
 437,184 4.35 4.38 4.26 30,000 0 0.4
04/01/2018
4.35
 762,249 4.17 4.44 4.26 100 0 0.0
03/01/2018
4.17
 438,699 4.29 4.29 4.17 1,500 0 0.0
02/01/2018
4.29
 425,841 4.17 4.29 4.17 0 0 0
29/12/2017
4.17
 299,682 4.23 4.29 4.17 2,100 0 0.0
28/12/2017
4.23
 252,175 4.20 4.26 4.17 1,400 0 0.0
27/12/2017
4.20
 238,639 4.17 4.32 4.20 0 1,000 -0.0
26/12/2017
4.17
 147,360 4.14 4.20 4.14 0 0 0
25/12/2017
4.14
 355,004 4.20 4.20 4.01 0 0 0
22/12/2017
4.20
 295,203 4.23 4.26 4.17 0 0 0
21/12/2017
4.23
 315,020 4.26 4.29 4.01 0 0 0
20/12/2017
4.26
 233,694 4.29 4.32 4.26 5,800 2,000 0.1
19/12/2017
4.29
 568,550 4.38 4.38 4.23 0 0 0
18/12/2017
4.38
 698,468 4.26 4.41 4.29 20,000 0 0.3
15/12/2017
4.26
 233,141 4.14 4.29 4.14 0 0 0
14/12/2017
4.14
 164,467 4.04 4.17 4.01 800 0 0.0
13/12/2017
4.04
 296,930 4.08 4.11 3.98 1,000 0 0.0
12/12/2017
4.08
 490,412 4.23 4.29 3.86 4,200 4,600 -0.0
11/12/2017
4.23
 474,489 4.38 4.38 4.20 0 0 0
08/12/2017
4.38
 421,081 4.44 4.54 4.32 0 0 0
07/12/2017
4.44
 522,340 4.35 4.54 4.35 4,600 200 0.1
06/12/2017
4.35
 487,179 4.35 4.41 4.29 0 0 0
05/12/2017
4.35
 800,185 4.54 4.60 4.35 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |