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)
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
25/07/2018
3.96
 167,483 4.10 4.10 3.96 0 0 0
24/07/2018
4.10
 267,100 4.10 4.13 3.99 0 0 0
23/07/2018
4.10
 279,530 4.10 4.20 4.10 0 0 0
20/07/2018
4.10
 458,318 3.92 4.17 3.96 0 0 0
19/07/2018
3.92
 245,700 3.82 3.99 3.85 0 0 0
18/07/2018
3.82
 179,766 3.78 3.82 3.75 0 0 0
17/07/2018
3.78
 234,108 3.61 3.78 3.61 0 0 0
16/07/2018
3.61
 192,600 3.54 3.64 3.54 100 0 0.0
13/07/2018
3.54
 111,510 3.47 3.61 3.54 9,200 0 0.1
12/07/2018
3.47
 97,900 3.43 3.54 3.47 32,100 0 0.3
11/07/2018
3.43
 66,700 3.57 3.57 3.43 0 0 0
10/07/2018
3.57
 62,600 3.54 3.57 3.54 13,000 0 0.1
09/07/2018
3.54
 32,000 3.57 3.61 3.50 2,300 0 0.0
06/07/2018
3.57
 247,910 3.47 3.57 3.43 52,300 16,000 0.4
05/07/2018
3.47
 99,800 3.54 3.54 3.43 12,700 0 0.1
04/07/2018
3.54
 76,900 3.47 3.54 3.47 30,300 0 0.3
03/07/2018
3.47
 138,590 3.54 3.57 3.47 5,300 0 0.1
02/07/2018
3.54
 167,965 3.64 3.64 3.54 50,000 0 0.5
29/06/2018
3.64
 67,234 3.64 3.68 3.61 3,800 0 0.0
28/06/2018
3.64
 108,100 3.71 3.71 3.36 100 0 0.0
27/06/2018
3.71
 103,766 3.71 3.82 3.71 0 0 0
26/06/2018
3.71
 75,300 3.71 3.82 3.68 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
3.71
 143,430 3.56 3.92 3.64 4,300 0 0.0
22/06/2018
3.56
 65,786 3.56 3.59 3.56 300 0 0.0
21/06/2018
3.56
 56,500 3.59 3.59 3.53 0 0 0
20/06/2018
3.59
 107,554 3.53 3.59 3.53 0 0 0
19/06/2018
3.53
 227,880 3.68 3.68 3.44 100 0 0.0
18/06/2018
3.68
 95,030 3.74 3.77 3.65 0 0 0
15/06/2018
3.74
 64,500 3.77 3.79 3.74 0 0 0
14/06/2018
3.77
 209,100 3.74 3.82 3.71 2,000 18,000 -0.2
13/06/2018
3.74
 124,833 3.71 3.77 3.68 0 0 0
12/06/2018
3.71
 235,450 3.74 3.74 3.59 300 0 0.0
11/06/2018
3.74
 244,785 3.85 3.85 3.74 0 3,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |