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)
25/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
25/06/2018
3.90
 143,430 3.74 4.12 3.82 4,300 0 0.0
22/06/2018
3.74
 65,786 3.74 3.77 3.74 300 0 0.0
21/06/2018
3.74
 56,500 3.77 3.77 3.71 0 0 0
20/06/2018
3.77
 107,554 3.71 3.77 3.71 0 0 0
19/06/2018
3.71
 227,880 3.86 3.86 3.62 100 0 0.0
18/06/2018
3.86
 95,030 3.92 3.95 3.83 0 0 0
15/06/2018
3.92
 64,500 3.95 3.98 3.92 0 0 0
14/06/2018
3.95
 209,100 3.92 4.01 3.89 2,000 18,000 -0.2
13/06/2018
3.92
 124,833 3.89 3.95 3.86 0 0 0
12/06/2018
3.89
 235,450 3.92 3.92 3.77 300 0 0.0
11/06/2018
3.92
 244,785 4.04 4.04 3.92 0 3,500 -0.0
08/06/2018
4.04
 217,720 4.08 4.11 4.01 0 0 0
07/06/2018
4.08
 232,646 4.14 4.20 4.04 48,800 0 0.7
06/06/2018
4.14
 296,000 3.86 4.17 3.89 5,000 0 0.1
05/06/2018
3.86
 257,752 3.83 3.92 3.80 500 145,700 -1.8
04/06/2018
3.83
 119,510 3.80 3.89 3.80 0 0 0
01/06/2018
3.80
 156,100 3.80 3.83 3.74 0 0 0
31/05/2018
3.80
 99,524 3.71 3.80 3.71 100 0 0.0
30/05/2018
3.71
 131,500 3.74 3.77 3.68 0 0 0
29/05/2018
3.74
 252,726 3.62 3.80 3.62 200 0 0.0
28/05/2018
3.62
 397,922 3.89 3.89 3.55 1,000 0 0.0
25/05/2018
3.89
 188,587 3.92 3.95 3.83 0 1,000 -0.0
24/05/2018
3.92
 117,404 3.95 3.98 3.89 0 0 0
23/05/2018
3.95
 100,020 3.92 3.95 3.89 0 0 0
22/05/2018
3.92
 299,800 4.01 4.04 3.86 337,322 337,322 0
21/05/2018
4.01
 103,238 4.11 4.11 4.01 0 500 -0.0
18/05/2018
4.11
 117,050 4.08 4.11 4.01 0 0 0
17/05/2018
4.08
 260,502 4.17 4.17 4.08 0 0 0
16/05/2018
4.17
 114,430 4.20 4.23 4.11 1,500 0 0.0
15/05/2018
4.20
 195,266 4.11 4.29 4.11 0 0 0
14/05/2018
4.11
 206,687 3.98 4.14 3.95 0 500 -0.0
11/05/2018
3.98
 105,337 3.98 4.01 3.92 6,100 0 0.1
10/05/2018
3.98
 151,906 4.04 4.14 3.92 2,000 0 0.0
09/05/2018
4.04
 96,530 3.98 4.04 3.95 100 0 0.0
08/05/2018
3.98
 142,733 4.01 4.01 3.95 800 0 0.0
07/05/2018
4.01
 167,050 3.95 4.08 3.95 20,000 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |