CTCP Đầu tư và Thương mại TNG (tng)

19.50
0.20
(1.04%)
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
(2025-12-29) 		0.60 3.24% 27,892,900 2,470,100 47.3
17.80
20.80
19.30
2 tháng
(2025-12-01) 		0.20 1.06% 39,984,000 580,600 12.9
17.60
20.80
19.30
3 tháng
(2025-10-30) 		0.21 1.11% 63,137,200 635,900 13.9
17.60
20.80
19.30
6 tháng
(2025-08-01) 		-0.66 -3.33% 139,840,400 1,730,500 35.2
17.60
21.28
19.30
12 tháng
(2025-02-03) 		-2.90 -13.18% 314,078,112 2,285,647 60.5
13.27
22.09
19.30
24 tháng
(2024-02-15) 		2.25 13.33% 893,284,823 -2,537,645 -70.5
13.27
24.90
19.30
36 tháng
(2023-02-13) 		7.67 67.16% 1,410,298,539 8,057,279 128.5
11.43
24.90
19.30
60 tháng
(2021-02-23) 		6.85 55.88% 2,667,821,528 3,641,189 -103.1
6.67
26.02
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2018
4.87
 1,880,461 4.60 4.96 4.63 178,100 153,600 0.4
23/01/2018
4.60
 411,084 4.41 4.63 4.35 62,400 0 0.9
22/01/2018
4.41
 973,768 4.63 4.63 4.38 2,000 19,900 -0.3
19/01/2018
4.63
 643,950 4.72 4.75 4.60 23,000 0 0.4
18/01/2018
4.72
 742,981 4.69 4.75 4.54 10,530 6,500 0.1
17/01/2018
4.69
 1,334,349 4.78 4.99 4.69 76,500 3,300 1.2
16/01/2018
4.78
 959,434 4.75 4.84 4.66 20,000 0 0.3
15/01/2018
4.75
 730,837 4.63 4.75 4.57 500 0 0.0
12/01/2018
4.63
 898,739 4.69 4.84 4.63 68,800 400 1.1
11/01/2018
4.69
 708,450 4.72 4.72 4.60 82,000 0 1.2
10/01/2018
4.72
 2,139,500 4.54 4.78 4.54 125,700 47,000 1.2
09/01/2018
4.54
 1,171,399 4.32 4.54 4.26 75,600 5,000 1.0
08/01/2018
4.32
 372,514 4.32 4.32 4.23 28,900 0 0.4
05/01/2018
4.32
 437,184 4.35 4.38 4.26 30,000 0 0.4
04/01/2018
4.35
 762,249 4.17 4.44 4.26 100 0 0.0
03/01/2018
4.17
 438,699 4.29 4.29 4.17 1,500 0 0.0
02/01/2018
4.29
 425,841 4.17 4.29 4.17 0 0 0
29/12/2017
4.17
 299,682 4.23 4.29 4.17 2,100 0 0.0
28/12/2017
4.23
 252,175 4.20 4.26 4.17 1,400 0 0.0
27/12/2017
4.20
 238,639 4.17 4.32 4.20 0 1,000 -0.0
26/12/2017
4.17
 147,360 4.14 4.20 4.14 0 0 0
25/12/2017
4.14
 355,004 4.20 4.20 4.01 0 0 0
22/12/2017
4.20
 295,203 4.23 4.26 4.17 0 0 0
21/12/2017
4.23
 315,020 4.26 4.29 4.01 0 0 0
20/12/2017
4.26
 233,694 4.29 4.32 4.26 5,800 2,000 0.1
19/12/2017
4.29
 568,550 4.38 4.38 4.23 0 0 0
18/12/2017
4.38
 698,468 4.26 4.41 4.29 20,000 0 0.3
15/12/2017
4.26
 233,141 4.14 4.29 4.14 0 0 0
14/12/2017
4.14
 164,467 4.04 4.17 4.01 800 0 0.0
13/12/2017
4.04
 296,930 4.08 4.11 3.98 1,000 0 0.0
12/12/2017
4.08
 490,412 4.23 4.29 3.86 4,200 4,600 -0.0
11/12/2017
4.23
 474,489 4.38 4.38 4.20 0 0 0
08/12/2017
4.38
 421,081 4.44 4.54 4.32 0 0 0
07/12/2017
4.44
 522,340 4.35 4.54 4.35 4,600 200 0.1
06/12/2017
4.35
 487,179 4.35 4.41 4.29 0 0 0
05/12/2017
4.35
 800,185 4.54 4.60 4.35 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |