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)
13/03/2018
4.63
 509,335 4.57 4.66 4.51 0 45 -0.0
12/03/2018
4.57
 331,857 4.66 4.75 4.54 10,000 8,000 0.0
09/03/2018
4.66
 826,230 4.72 4.93 4.66 0 0 0
08/03/2018
4.72
 665,770 4.57 4.78 4.60 0 500 -0.0
07/03/2018
4.57
 678,550 4.75 4.81 4.54 3,600 0 0.1
06/03/2018
4.75
 762,898 4.54 4.75 4.54 300 0 0.0
05/03/2018
4.54
 868,743 4.99 5.08 4.54 39,500 900 0.6
02/03/2018
4.99
 932,520 4.93 5.02 4.78 0 0 0
01/03/2018
4.93
 754,945 5.05 5.08 4.87 10,000 21,400 -0.2
28/02/2018
5.05
 1,490,989 4.72 5.05 4.60 0 120,000 -2.0
27/02/2018
4.72
 505,885 4.63 4.75 4.57 0 0 0
26/02/2018
4.63
 1,196,669 4.84 4.93 4.60 0 32,500 -0.5
23/02/2018
4.84
 1,098,905 4.72 4.87 4.72 400,000 119,700 4.5
22/02/2018
4.72
 1,605,366 4.39 4.81 4.33 608,100 67,000 8.3
21/02/2018
4.39
 564,114 4.21 4.39 4.21 19,700 79,100 -0.9
13/02/2018
4.21
 122,410 4.15 4.21 4.10 18,800 0 0.3
12/02/2018
4.15
 186,280 4.01 4.15 4.04 0 0 0
09/02/2018
4.01
 473,114 3.95 4.01 3.68 60,300 1,000 0.8
08/02/2018
3.95
 271,191 3.92 4.01 3.89 29,700 70,900 -0.5
07/02/2018
3.92
 629,278 3.74 4.07 3.83 4,200 102,400 -1.3
06/02/2018
3.74
 1,056,164 3.98 3.98 3.59 8,000 33,100 -0.3
05/02/2018
3.98
 568,442 4.39 4.39 3.98 10,800 1,000 0.1
02/02/2018
4.39
 180,920 4.39 4.42 4.36 5,000 0 0.1
01/02/2018
4.39
 370,710 4.48 4.57 4.39 75,500 0 1.1
31/01/2018
4.48
 563,574 4.54 4.72 4.48 14,100 0 0.2
30/01/2018
4.54
 485,938 4.51 4.60 4.42 3,300 11,800 -0.1
29/01/2018
4.51
 819,294 4.69 4.75 4.51 0 36,100 -0.6
26/01/2018
4.69
 457,443 4.69 4.84 4.66 500 0 0.0
25/01/2018
4.69
 1,060,692 4.75 4.93 4.66 18,000 0 0.3
24/01/2018
4.75
 1,880,461 4.48 4.84 4.51 178,100 153,600 0.4
23/01/2018
4.48
 411,084 4.30 4.51 4.24 62,400 0 0.9
22/01/2018
4.30
 973,768 4.51 4.51 4.27 2,000 19,900 -0.3
19/01/2018
4.51
 643,950 4.60 4.63 4.48 23,000 0 0.4
18/01/2018
4.60
 742,981 4.57 4.63 4.42 10,530 6,500 0.1
17/01/2018
4.57
 1,334,349 4.66 4.87 4.57 76,500 3,300 1.2
16/01/2018
4.66
 959,434 4.63 4.72 4.54 20,000 0 0.3
15/01/2018
4.63
 730,837 4.51 4.63 4.45 500 0 0.0
12/01/2018
4.51
 898,739 4.57 4.72 4.51 68,800 400 1.1
11/01/2018
4.57
 708,450 4.60 4.60 4.48 82,000 0 1.2
10/01/2018
4.60
 2,139,500 4.42 4.66 4.42 125,700 47,000 1.2
09/01/2018
4.42
 1,171,399 4.21 4.42 4.15 75,600 5,000 1.0
08/01/2018
4.21
 372,514 4.21 4.21 4.12 28,900 0 0.4
05/01/2018
4.21
 437,184 4.24 4.27 4.15 30,000 0 0.4
04/01/2018
4.24
 762,249 4.07 4.33 4.15 100 0 0.0
03/01/2018
4.07
 438,699 4.18 4.18 4.07 1,500 0 0.0
02/01/2018
4.18
 425,841 4.07 4.18 4.07 0 0 0
29/12/2017
4.07
 299,682 4.12 4.18 4.07 2,100 0 0.0
28/12/2017
4.12
 252,175 4.10 4.15 4.07 1,400 0 0.0
27/12/2017
4.10
 238,639 4.07 4.21 4.10 0 1,000 -0.0
26/12/2017
4.07
 147,360 4.04 4.10 4.04 0 0 0
25/12/2017
4.04
 355,004 4.10 4.10 3.92 0 0 0
22/12/2017
4.10
 295,203 4.12 4.15 4.07 0 0 0
21/12/2017
4.12
 315,020 4.15 4.18 3.92 0 0 0
20/12/2017
4.15
 233,694 4.18 4.21 4.15 5,800 2,000 0.1
19/12/2017
4.18
 568,550 4.27 4.27 4.12 0 0 0
18/12/2017
4.27
 698,468 4.15 4.30 4.18 20,000 0 0.3
15/12/2017
4.15
 233,141 4.04 4.18 4.04 0 0 0
14/12/2017
4.04
 164,467 3.95 4.07 3.92 800 0 0.0
13/12/2017
3.95
 296,930 3.98 4.01 3.89 1,000 0 0.0
12/12/2017
3.98
 490,412 4.12 4.18 3.77 4,200 4,600 -0.0
11/12/2017
4.12
 474,489 4.27 4.27 4.10 0 0 0
08/12/2017
4.27
 421,081 4.33 4.42 4.21 0 0 0
07/12/2017
4.33
 522,340 4.24 4.42 4.24 4,600 200 0.1
06/12/2017
4.24
 487,179 4.24 4.30 4.18 0 0 0
05/12/2017
4.24
 800,185 4.42 4.48 4.24 100 0 0.0
04/12/2017
4.42
 944,118 4.15 4.45 4.18 0 500 -0.0
01/12/2017
4.15
 439,995 4.12 4.15 4.07 400 220,472 -3.0
30/11/2017
4.12
 513,895 4.01 4.12 3.98 16,800 3,000 0.2
29/11/2017
4.01
 322,639 4.01 4.04 3.95 0 0 0
28/11/2017
4.01
 180,720 4.04 4.10 3.95 1,300 0 0.0
27/11/2017
4.04
 525,664 4.01 4.15 4.01 0 0 0
24/11/2017
4.01
 469,380 3.80 4.01 3.77 1,700 0 0.0
23/11/2017
3.80
 214,075 3.80 3.89 3.80 4,100 0 0.1
22/11/2017
3.80
 584,520 3.86 3.95 3.80 100 700 -0.0
21/11/2017
3.86
 239,778 3.92 3.95 3.86 0 0 0
20/11/2017
3.92
 227,750 3.98 3.98 3.92 0 0 0
17/11/2017
3.98
 209,171 4.01 4.04 3.92 100 0 0.0
16/11/2017
4.01
 346,654 3.95 4.07 3.95 100 0 0.0
15/11/2017
3.95
 300,765 3.92 4.01 3.86 300 0 0.0
14/11/2017
3.92
 214,310 3.98 4.04 3.86 100 0 0.0
13/11/2017
3.98
 191,432 4.07 4.18 3.98 500 0 0.0
10/11/2017
4.07
 641,897 3.95 4.15 3.95 0 0 0
09/11/2017
3.95
 296,080 4.04 4.04 3.89 0 0 0
08/11/2017
4.04
 214,121 4.01 4.07 3.95 1,200 0 0.0
07/11/2017
4.01
 241,483 4.10 4.12 3.98 0 0 0
06/11/2017
4.10
 369,978 3.77 4.10 3.77 7,700 3,456 0.1
03/11/2017
3.77
 403,897 3.68 3.80 3.53 0 0 0
02/11/2017
3.68
 147,924 3.80 3.80 3.68 900 0 0.0
01/11/2017
3.80
 145,840 3.77 3.83 3.74 0 0 0
31/10/2017
3.77
 158,410 3.86 3.89 3.74 5,700 0 0.1
30/10/2017
3.86
 208,783 3.86 3.92 3.80 0 0 0
27/10/2017
3.86
 115,079 3.89 3.89 3.83 0 0 0
26/10/2017
3.89
 343,200 3.89 3.95 3.86 0 0 0
25/10/2017
3.89
 460,480 3.98 4.04 3.86 3,000 0 0.0
24/10/2017
3.98
 326,105 4.01 4.07 3.95 600 0 0.0
23/10/2017
4.01
 384,204 4.12 4.21 4.01 7,200 0 0.1
20/10/2017
4.12
 354,164 4.10 4.21 4.12 5,000 0 0.1
19/10/2017
4.10
 575,646 4.24 4.24 4.10 0 6 -0.0
18/10/2017
4.24
 590,560 4.24 4.42 4.24 0 0 0
17/10/2017
4.24
 680,112 4.33 4.36 4.18 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |