CTCP Đầu tư và Thương mại TNG (tng)

24
-0.70
(-2.83%)
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
(2026-02-23) 		1.30 5.65% 51,000,700 3,974,800 101.4
22
26.80
24.70
2 tháng
(2026-01-16) 		4.11 20.34% 98,547,500 5,169,800 125.1
18.80
26.80
24.70
3 tháng
(2025-12-17) 		6.45 36.12% 117,304,000 5,877,000 138.9
17.17
26.80
24.70
6 tháng
(2025-09-18) 		4.65 23.70% 167,871,400 5,651,400 134.5
17.17
26.80
24.70
12 tháng
(2025-03-24) 		5.50 29.25% 361,740,200 7,164,370 180.4
12.95
26.80
24.70
24 tháng
(2024-03-27) 		6.45 36.14% 907,738,041 752,886 14.4
12.95
26.80
24.70
36 tháng
(2023-04-03) 		11.83 94.87% 1,412,956,695 8,174,200 162.0
11.98
26.80
24.70
60 tháng
(2021-04-12) 		10.82 80.26% 2,663,795,129 8,446,877 15.7
6.50
26.80
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2018
4.16
 156,300 4.16 4.20 4.12 0 0 0
02/08/2018
4.16
 58,800 4.16 4.16 4.09 0 0 0
01/08/2018
4.16
 95,020 4.27 4.27 4.16 0 0 0
31/07/2018
4.27
 362,712 4.12 4.27 4.09 32,400 0 0.4
30/07/2018
4.12
 116,113 4.09 4.12 4.05 0 0 0
27/07/2018
4.09
 107,458 4.05 4.16 4.02 0 0 0
26/07/2018
4.05
 117,360 4.05 4.12 4.02 200 0 0.0
25/07/2018
4.05
 167,483 4.20 4.20 4.05 0 0 0
24/07/2018
4.20
 267,100 4.20 4.23 4.09 0 0 0
23/07/2018
4.20
 279,530 4.20 4.30 4.20 0 0 0
20/07/2018
4.20
 458,318 4.02 4.27 4.05 0 0 0
19/07/2018
4.02
 245,700 3.91 4.09 3.95 0 0 0
18/07/2018
3.91
 179,766 3.87 3.91 3.84 0 0 0
17/07/2018
3.87
 234,108 3.69 3.87 3.69 0 0 0
16/07/2018
3.69
 192,600 3.62 3.73 3.62 100 0 0.0
13/07/2018
3.62
 111,510 3.55 3.69 3.62 9,200 0 0.1
12/07/2018
3.55
 97,900 3.52 3.62 3.55 32,100 0 0.3
11/07/2018
3.52
 66,700 3.66 3.66 3.52 0 0 0
10/07/2018
3.66
 62,600 3.62 3.66 3.62 13,000 0 0.1
09/07/2018
3.62
 32,000 3.66 3.69 3.59 2,300 0 0.0
06/07/2018
3.66
 247,910 3.55 3.66 3.52 52,300 16,000 0.4
05/07/2018
3.55
 99,800 3.62 3.62 3.52 12,700 0 0.1
04/07/2018
3.62
 76,900 3.55 3.62 3.55 30,300 0 0.3
03/07/2018
3.55
 138,590 3.62 3.66 3.55 5,300 0 0.1
02/07/2018
3.62
 167,965 3.73 3.73 3.62 50,000 0 0.5
29/06/2018
3.73
 67,234 3.73 3.77 3.69 3,800 0 0.0
28/06/2018
3.73
 108,100 3.80 3.80 3.44 100 0 0.0
27/06/2018
3.80
 103,766 3.80 3.91 3.80 0 0 0
26/06/2018
3.80
 75,300 3.80 3.91 3.77 2,200 0 0.0
25/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
25/06/2018
3.80
 143,430 3.65 4.02 3.73 4,300 0 0.0
22/06/2018
3.65
 65,786 3.65 3.68 3.65 300 0 0.0
21/06/2018
3.65
 56,500 3.68 3.68 3.62 0 0 0
20/06/2018
3.68
 107,554 3.62 3.68 3.62 0 0 0
19/06/2018
3.62
 227,880 3.77 3.77 3.53 100 0 0.0
18/06/2018
3.77
 95,030 3.83 3.86 3.74 0 0 0
15/06/2018
3.83
 64,500 3.86 3.89 3.83 0 0 0
14/06/2018
3.86
 209,100 3.83 3.92 3.80 2,000 18,000 -0.2
13/06/2018
3.83
 124,833 3.80 3.86 3.77 0 0 0
12/06/2018
3.80
 235,450 3.83 3.83 3.68 300 0 0.0
11/06/2018
3.83
 244,785 3.95 3.95 3.83 0 3,500 -0.0
08/06/2018
3.95
 217,720 3.98 4.01 3.92 0 0 0
07/06/2018
3.98
 232,646 4.04 4.10 3.95 48,800 0 0.7
06/06/2018
4.04
 296,000 3.77 4.07 3.80 5,000 0 0.1
05/06/2018
3.77
 257,752 3.74 3.83 3.71 500 145,700 -1.8
04/06/2018
3.74
 119,510 3.71 3.80 3.71 0 0 0
01/06/2018
3.71
 156,100 3.71 3.74 3.65 0 0 0
31/05/2018
3.71
 99,524 3.62 3.71 3.62 100 0 0.0
30/05/2018
3.62
 131,500 3.65 3.68 3.59 0 0 0
29/05/2018
3.65
 252,726 3.53 3.71 3.53 200 0 0.0
28/05/2018
3.53
 397,922 3.80 3.80 3.47 1,000 0 0.0
25/05/2018
3.80
 188,587 3.83 3.86 3.74 0 1,000 -0.0
24/05/2018
3.83
 117,404 3.86 3.89 3.80 0 0 0
23/05/2018
3.86
 100,020 3.83 3.86 3.80 0 0 0
22/05/2018
3.83
 299,800 3.92 3.95 3.77 337,322 337,322 0
21/05/2018
3.92
 103,238 4.01 4.01 3.92 0 500 -0.0
18/05/2018
4.01
 117,050 3.98 4.01 3.92 0 0 0
17/05/2018
3.98
 260,502 4.07 4.07 3.98 0 0 0
16/05/2018
4.07
 114,430 4.10 4.12 4.01 1,500 0 0.0
15/05/2018
4.10
 195,266 4.01 4.18 4.01 0 0 0
14/05/2018
4.01
 206,687 3.89 4.04 3.86 0 500 -0.0
11/05/2018
3.89
 105,337 3.89 3.92 3.83 6,100 0 0.1
10/05/2018
3.89
 151,906 3.95 4.04 3.83 2,000 0 0.0
09/05/2018
3.95
 96,530 3.89 3.95 3.86 100 0 0.0
08/05/2018
3.89
 142,733 3.92 3.92 3.86 800 0 0.0
07/05/2018
3.92
 167,050 3.86 3.98 3.86 20,000 0 0.3
04/05/2018
3.86
 125,773 3.86 3.92 3.83 200 0 0.0
03/05/2018
3.86
 163,504 3.89 3.89 3.80 40,100 0 0.5
02/05/2018
3.89
 80,563 3.92 3.95 3.86 11,900 0 0.2
27/04/2018
3.92
 367,575 3.77 4.04 3.77 42,000 1,500 0.5
26/04/2018
3.77
 237,441 4.01 4.01 3.77 20,500 0 0.3
24/04/2018
4.01
 180,530 4.04 4.04 3.92 22,500 1,500 0.3
23/04/2018
4.04
 311,640 4.15 4.18 3.89 60,000 600 0.8
20/04/2018
4.15
 98,298 4.10 4.15 4.07 0 0 0
19/04/2018
4.10
 194,856 4.18 4.18 4.10 0 4,000 -0.1
18/04/2018
4.18
 221,934 4.21 4.24 4.15 0 0 0
17/04/2018
4.21
 126,765 4.12 4.21 4.12 1,000 0 0.0
16/04/2018
4.12
 142,460 4.24 4.27 4.12 0 0 0
13/04/2018
4.24
 330,031 4.12 4.36 4.15 0 0 0
12/04/2018
4.12
 115,309 4.12 4.12 4.04 0 0 0
11/04/2018
4.12
 258,900 4.18 4.21 4.12 0 0 0
10/04/2018
4.18
 221,024 4.18 4.24 4.15 300 0 0.0
09/04/2018
4.18
 230,181 4.27 4.27 4.18 0 3,000 -0.0
06/04/2018
4.27
 231,899 4.33 4.33 4.24 4,000 0 0.1
05/04/2018
4.33
 84,684 4.18 4.33 4.15 0 0 0
04/04/2018
4.18
 285,330 4.15 4.27 4.15 0 9,000 -0.1
03/04/2018
4.15
 225,010 4.21 4.21 4.15 4,300 30,500 -0.4
02/04/2018
4.21
 194,227 4.27 4.27 4.18 0 0 0
30/03/2018
4.27
 164,420 4.18 4.30 4.15 100 500 -0.0
29/03/2018
4.18
 161,120 4.24 4.24 4.18 0 0 0
28/03/2018
4.24
 184,326 4.30 4.33 4.21 0 30 -0.0
27/03/2018
4.30
 268,312 4.33 4.48 4.30 3,000 0 0.0
26/03/2018
4.33
 183,682 4.12 4.33 4.15 0 120 -0.0
23/03/2018
4.12
 424,735 4.24 4.24 4.04 0 0 0
22/03/2018
4.24
 503,728 4.39 4.39 4.24 0 60,000 -0.9
21/03/2018
4.39
 351,369 4.48 4.48 4.39 0 0 0
20/03/2018
4.48
 217,448 4.48 4.48 4.39 0 0 0
19/03/2018
4.48
 389,405 4.60 4.60 4.48 0 0 0
16/03/2018
4.60
 348,740 4.60 4.63 4.57 1,000 0 0.0
15/03/2018
4.60
 476,350 4.54 4.63 4.51 0 0 0
14/03/2018
4.54
 596,688 4.63 4.63 4.54 0 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |