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)
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
08/06/2018
3.85
 217,720 3.88 3.91 3.82 0 0 0
07/06/2018
3.88
 232,646 3.94 4.00 3.85 48,800 0 0.7
06/06/2018
3.94
 296,000 3.68 3.97 3.71 5,000 0 0.1
05/06/2018
3.68
 257,752 3.65 3.74 3.62 500 145,700 -1.8
04/06/2018
3.65
 119,510 3.62 3.71 3.62 0 0 0
01/06/2018
3.62
 156,100 3.62 3.65 3.56 0 0 0
31/05/2018
3.62
 99,524 3.53 3.62 3.53 100 0 0.0
30/05/2018
3.53
 131,500 3.56 3.59 3.50 0 0 0
29/05/2018
3.56
 252,726 3.44 3.62 3.44 200 0 0.0
28/05/2018
3.44
 397,922 3.71 3.71 3.39 1,000 0 0.0
25/05/2018
3.71
 188,587 3.74 3.77 3.65 0 1,000 -0.0
24/05/2018
3.74
 117,404 3.77 3.79 3.71 0 0 0
23/05/2018
3.77
 100,020 3.74 3.77 3.71 0 0 0
22/05/2018
3.74
 299,800 3.82 3.85 3.68 337,322 337,322 0
21/05/2018
3.82
 103,238 3.91 3.91 3.82 0 500 -0.0
18/05/2018
3.91
 117,050 3.88 3.91 3.82 0 0 0
17/05/2018
3.88
 260,502 3.97 3.97 3.88 0 0 0
16/05/2018
3.97
 114,430 4.00 4.03 3.91 1,500 0 0.0
15/05/2018
4.00
 195,266 3.91 4.09 3.91 0 0 0
14/05/2018
3.91
 206,687 3.79 3.94 3.77 0 500 -0.0
11/05/2018
3.79
 105,337 3.79 3.82 3.74 6,100 0 0.1
10/05/2018
3.79
 151,906 3.85 3.94 3.74 2,000 0 0.0
09/05/2018
3.85
 96,530 3.79 3.85 3.77 100 0 0.0
08/05/2018
3.79
 142,733 3.82 3.82 3.77 800 0 0.0
07/05/2018
3.82
 167,050 3.77 3.88 3.77 20,000 0 0.3
04/05/2018
3.77
 125,773 3.77 3.82 3.74 200 0 0.0
03/05/2018
3.77
 163,504 3.79 3.79 3.71 40,100 0 0.5
02/05/2018
3.79
 80,563 3.82 3.85 3.77 11,900 0 0.2
27/04/2018
3.82
 367,575 3.68 3.94 3.68 42,000 1,500 0.5
26/04/2018
3.68
 237,441 3.91 3.91 3.68 20,500 0 0.3
24/04/2018
3.91
 180,530 3.94 3.94 3.82 22,500 1,500 0.3
23/04/2018
3.94
 311,640 4.06 4.09 3.79 60,000 600 0.8
20/04/2018
4.06
 98,298 4.00 4.06 3.97 0 0 0
19/04/2018
4.00
 194,856 4.09 4.09 4.00 0 4,000 -0.1
18/04/2018
4.09
 221,934 4.12 4.14 4.06 0 0 0
17/04/2018
4.12
 126,765 4.03 4.12 4.03 1,000 0 0.0
16/04/2018
4.03
 142,460 4.14 4.17 4.03 0 0 0
13/04/2018
4.14
 330,031 4.03 4.26 4.06 0 0 0
12/04/2018
4.03
 115,309 4.03 4.03 3.94 0 0 0
11/04/2018
4.03
 258,900 4.09 4.12 4.03 0 0 0
10/04/2018
4.09
 221,024 4.09 4.14 4.06 300 0 0.0
09/04/2018
4.09
 230,181 4.17 4.17 4.09 0 3,000 -0.0
06/04/2018
4.17
 231,899 4.23 4.23 4.14 4,000 0 0.1
05/04/2018
4.23
 84,684 4.09 4.23 4.06 0 0 0
04/04/2018
4.09
 285,330 4.06 4.17 4.06 0 9,000 -0.1
03/04/2018
4.06
 225,010 4.12 4.12 4.06 4,300 30,500 -0.4
02/04/2018
4.12
 194,227 4.17 4.17 4.09 0 0 0
30/03/2018
4.17
 164,420 4.09 4.20 4.06 100 500 -0.0
29/03/2018
4.09
 161,120 4.14 4.14 4.09 0 0 0
28/03/2018
4.14
 184,326 4.20 4.23 4.12 0 30 -0.0
27/03/2018
4.20
 268,312 4.23 4.38 4.20 3,000 0 0.0
26/03/2018
4.23
 183,682 4.03 4.23 4.06 0 120 -0.0
23/03/2018
4.03
 424,735 4.14 4.14 3.94 0 0 0
22/03/2018
4.14
 503,728 4.29 4.29 4.14 0 60,000 -0.9
21/03/2018
4.29
 351,369 4.38 4.38 4.29 0 0 0
20/03/2018
4.38
 217,448 4.38 4.38 4.29 0 0 0
19/03/2018
4.38
 389,405 4.50 4.50 4.38 0 0 0
16/03/2018
4.50
 348,740 4.50 4.52 4.47 1,000 0 0.0
15/03/2018
4.50
 476,350 4.44 4.52 4.41 0 0 0
14/03/2018
4.44
 596,688 4.52 4.52 4.44 0 1,200 -0.0
13/03/2018
4.52
 509,335 4.47 4.55 4.41 0 45 -0.0
12/03/2018
4.47
 331,857 4.55 4.64 4.44 10,000 8,000 0.0
09/03/2018
4.55
 826,230 4.61 4.82 4.55 0 0 0
08/03/2018
4.61
 665,770 4.47 4.67 4.50 0 500 -0.0
07/03/2018
4.47
 678,550 4.64 4.70 4.44 3,600 0 0.1
06/03/2018
4.64
 762,898 4.44 4.64 4.44 300 0 0.0
05/03/2018
4.44
 868,743 4.87 4.96 4.44 39,500 900 0.6

Chính sách bảo mật | Điều khoản sử dụng |