CTCP Đầu tư và Thương mại TNG (tng)

19
-0.40
(-2.06%)
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
(2025-11-05) 		0.51 2.70% 21,361,800 32,700 0.6
18.11
20.10
19
2 tháng
(2025-10-06) 		0.32 1.66% 38,436,100 822,600 15.3
17.62
20.10
19
3 tháng
(2025-09-08) 		0.59 3.14% 56,516,400 1,755,700 35.3
17.62
20.80
19
6 tháng
(2025-06-09) 		1.92 10.99% 181,929,500 2,028,200 39.7
17.29
21.28
19
12 tháng
(2024-12-10) 		-3.21 -14.20% 334,233,409 127,693 7.8
13.27
23.68
19
24 tháng
(2023-12-18) 		3.75 23.97% 915,679,065 -1,676,230 -54.1
13.27
24.90
19
36 tháng
(2022-12-21) 		9.82 102.48% 1,422,225,678 9,130,089 140.1
8.96
24.90
19
60 tháng
(2020-12-31) 		10.84 126.61% 2,737,452,546 3,011,927 -118.0
6.67
26.02
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2017
4.54
 944,118 4.26 4.57 4.29 0 500 -0.0
01/12/2017
4.26
 439,995 4.23 4.26 4.17 400 220,472 -3.0
30/11/2017
4.23
 513,895 4.11 4.23 4.08 16,800 3,000 0.2
29/11/2017
4.11
 322,639 4.11 4.14 4.04 0 0 0
28/11/2017
4.11
 180,720 4.14 4.20 4.04 1,300 0 0.0
27/11/2017
4.14
 525,664 4.11 4.26 4.11 0 0 0
24/11/2017
4.11
 469,380 3.89 4.11 3.86 1,700 0 0.0
23/11/2017
3.89
 214,075 3.89 3.98 3.89 4,100 0 0.1
22/11/2017
3.89
 584,520 3.95 4.04 3.89 100 700 -0.0
21/11/2017
3.95
 239,778 4.01 4.04 3.95 0 0 0
20/11/2017
4.01
 227,750 4.08 4.08 4.01 0 0 0
17/11/2017
4.08
 209,171 4.11 4.14 4.01 100 0 0.0
16/11/2017
4.11
 346,654 4.04 4.17 4.04 100 0 0.0
15/11/2017
4.04
 300,765 4.01 4.11 3.95 300 0 0.0
14/11/2017
4.01
 214,310 4.08 4.14 3.95 100 0 0.0
13/11/2017
4.08
 191,432 4.17 4.29 4.08 500 0 0.0
10/11/2017
4.17
 641,897 4.04 4.26 4.04 0 0 0
09/11/2017
4.04
 296,080 4.14 4.14 3.98 0 0 0
08/11/2017
4.14
 214,121 4.11 4.17 4.04 1,200 0 0.0
07/11/2017
4.11
 241,483 4.20 4.23 4.08 0 0 0
06/11/2017
4.20
 369,978 3.86 4.20 3.86 7,700 3,456 0.1
03/11/2017
3.86
 403,897 3.77 3.89 3.62 0 0 0
02/11/2017
3.77
 147,924 3.89 3.89 3.77 900 0 0.0
01/11/2017
3.89
 145,840 3.86 3.92 3.83 0 0 0
31/10/2017
3.86
 158,410 3.95 3.98 3.83 5,700 0 0.1
30/10/2017
3.95
 208,783 3.95 4.01 3.89 0 0 0
27/10/2017
3.95
 115,079 3.98 3.98 3.92 0 0 0
26/10/2017
3.98
 343,200 3.98 4.04 3.95 0 0 0
25/10/2017
3.98
 460,480 4.08 4.14 3.95 3,000 0 0.0
24/10/2017
4.08
 326,105 4.11 4.17 4.04 600 0 0.0
23/10/2017
4.11
 384,204 4.23 4.32 4.11 7,200 0 0.1
20/10/2017
4.23
 354,164 4.20 4.32 4.23 5,000 0 0.1
19/10/2017
4.20
 575,646 4.35 4.35 4.20 0 6 -0.0
18/10/2017
4.35
 590,560 4.35 4.54 4.35 0 0 0
17/10/2017
4.35
 680,112 4.44 4.47 4.29 0 600 -0.0
16/10/2017
4.44
 239,018 4.41 4.50 4.38 0 0 0
13/10/2017
4.41
 345,030 4.47 4.50 4.41 0 2,000 -0.0
12/10/2017
4.47
 319,180 4.54 4.54 4.44 0 0 0
11/10/2017
4.54
 319,258 4.54 4.57 4.47 0 2,100 -0.0
10/10/2017
4.54
 249,701 4.57 4.57 4.47 4,000 2,400 0.0
09/10/2017
4.57
 357,756 4.60 4.75 4.54 0 2,400 -0.0
06/10/2017
4.60
 529,013 4.63 4.66 4.57 0 3,300 -0.0
05/10/2017
4.63
 779,174 4.54 4.69 4.50 0 34,500 -0.5
04/10/2017
4.54
 467,144 4.50 4.54 4.44 0 0 0
03/10/2017
4.50
 921,071 4.60 4.63 4.35 0 0 0
02/10/2017
4.60
 365,160 4.66 4.72 4.54 0 44,100 -0.7
29/09/2017
4.66
 887,833 4.50 4.69 4.50 0 10,000 -0.2
28/09/2017
4.50
 897,023 4.44 4.63 4.44 0 13,000 -0.2
27/09/2017
4.44
 553,404 4.54 4.54 4.41 2,700 0 0.0
26/09/2017
4.54
 437,578 4.44 4.54 4.38 0 0 0
25/09/2017
4.44
 862,767 4.60 4.75 4.44 200 6,384 -0.1
22/09/2017
4.60
 1,307,705 4.50 4.72 4.50 11,000 71,780 -0.9
21/09/2017
4.50
 1,400,219 4.23 4.50 4.14 0 53,221 -0.8
20/09/2017
4.23
 512,400 4.26 4.26 4.17 1,400 0 0.0
19/09/2017
4.26
 456,930 4.23 4.32 4.23 1,000 0 0.0
18/09/2017
4.23
 1,378,879 4.08 4.35 4.08 0 0 0
15/09/2017
4.08
 1,231,260 3.86 4.08 3.68 0 184,363 -2.4
14/09/2017
3.86
 471,392 3.86 3.89 3.80 0 200,106 -2.5
13/09/2017
3.86
 869,005 3.68 3.86 3.68 0 200,000 -2.4
12/09/2017
3.68
 422,500 3.74 3.74 3.65 0 298,100 -3.6
11/09/2017
3.74
 372,609 3.68 3.80 3.65 0 4,400 -0.1
08/09/2017
3.68
 242,500 3.65 3.68 3.62 0 2,800 -0.0
07/09/2017
3.65
 496,544 3.52 3.71 3.49 0 10,000 -0.1
06/09/2017
3.52
 86,385 3.52 3.52 3.49 0 2,000 -0.0
05/09/2017
3.52
 57,350 3.52 3.55 3.49 0 2,000 -0.0
01/09/2017
3.52
 40,315 3.52 3.52 3.49 0 4,000 -0.0
31/08/2017
3.52
 92,820 3.49 3.52 3.49 0 2,000 -0.0
30/08/2017
3.49
 113,802 3.49 3.52 3.49 100 2,002 -0.0
29/08/2017
3.49
 118,515 3.55 3.55 3.49 0 8,000 -0.1
28/08/2017
3.55
 204,453 3.55 3.55 3.49 0 6,000 -0.1
25/08/2017
3.55
 315,211 3.55 3.59 3.49 1,000 3,000 -0.0
24/08/2017
3.55
 78,305 3.55 3.59 3.52 0 2,000 -0.0
23/08/2017
3.55
 65,000 3.59 3.59 3.52 2,000 2,000 0.0
22/08/2017
3.59
 151,110 3.59 3.59 3.52 0 3,000 -0.0
21/08/2017
3.59
 162,295 3.52 3.62 3.52 0 0 0
18/08/2017
3.52
 265,630 3.49 3.52 3.43 200 0 0.0
17/08/2017
3.49
 250,852 3.49 3.52 3.46 0 0 0
16/08/2017
3.49
 202,345 3.55 3.55 3.49 1,000 0 0.0
15/08/2017
3.55
 177,143 3.59 3.62 3.49 0 0 0
14/08/2017
3.59
 111,323 3.55 3.62 3.55 600 0 0.0
11/08/2017
3.55
 82,900 3.59 3.59 3.55 0 2,300 -0.0
10/08/2017
3.59
 115,000 3.59 3.65 3.59 500 0 0.0
09/08/2017
3.59
 176,766 3.71 3.71 3.55 0 0 0
08/08/2017
3.71
 237,815 3.71 3.71 3.65 0 0 0
07/08/2017
3.71
 212,440 3.74 3.74 3.65 0 0 0
04/08/2017
3.74
 247,738 3.68 3.77 3.65 0 3,000 -0.0
03/08/2017
3.68
 381,610 3.77 3.77 3.68 0 0 0
02/08/2017
3.77
 218,306 3.80 3.80 3.71 0 0 0
01/08/2017
3.80
 108,911 3.83 3.83 3.74 0 0 0
31/07/2017
3.83
 723,951 3.74 3.86 3.74 200 226,200 -2.8
28/07/2017
3.74
 797,607 3.55 3.86 3.62 0 200 -0.0
27/07/2017
3.55
 178,516 3.62 3.65 3.55 0 0 0
26/07/2017
3.62
 210,407 3.52 3.62 3.49 0 0 0
25/07/2017
3.52
 68,423 3.46 3.52 3.46 0 0 0
24/07/2017
3.46
 61,901 3.52 3.52 3.46 1,800 0 0.0
21/07/2017
3.52
 138,900 3.52 3.59 3.49 100 0 0.0
20/07/2017
3.52
 122,734 3.46 3.62 3.46 0 5,000 -0.1
19/07/2017
3.46
 119,988 3.49 3.49 3.46 0 400 -0.0
18/07/2017
3.49
 61,297 3.49 3.49 3.43 0 0 0
17/07/2017
3.49
 101,030 3.55 3.55 3.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |