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)
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
02/03/2018
4.87
 932,520 4.82 4.90 4.67 0 0 0
01/03/2018
4.82
 754,945 4.93 4.96 4.76 10,000 21,400 -0.2
28/02/2018
4.93
 1,490,989 4.61 4.93 4.50 0 120,000 -2.0
27/02/2018
4.61
 505,885 4.52 4.64 4.47 0 0 0
26/02/2018
4.52
 1,196,669 4.73 4.82 4.50 0 32,500 -0.5
23/02/2018
4.73
 1,098,905 4.61 4.76 4.61 400,000 119,700 4.5
22/02/2018
4.61
 1,605,366 4.29 4.70 4.23 608,100 67,000 8.3
21/02/2018
4.29
 564,114 4.12 4.29 4.12 19,700 79,100 -0.9
13/02/2018
4.12
 122,410 4.06 4.12 4.00 18,800 0 0.3
12/02/2018
4.06
 186,280 3.91 4.06 3.94 0 0 0
09/02/2018
3.91
 473,114 3.85 3.91 3.59 60,300 1,000 0.8
08/02/2018
3.85
 271,191 3.82 3.91 3.79 29,700 70,900 -0.5
07/02/2018
3.82
 629,278 3.65 3.97 3.74 4,200 102,400 -1.3
06/02/2018
3.65
 1,056,164 3.88 3.88 3.50 8,000 33,100 -0.3
05/02/2018
3.88
 568,442 4.29 4.29 3.88 10,800 1,000 0.1
02/02/2018
4.29
 180,920 4.29 4.32 4.26 5,000 0 0.1
01/02/2018
4.29
 370,710 4.38 4.47 4.29 75,500 0 1.1
31/01/2018
4.38
 563,574 4.44 4.61 4.38 14,100 0 0.2
30/01/2018
4.44
 485,938 4.41 4.50 4.32 3,300 11,800 -0.1
29/01/2018
4.41
 819,294 4.58 4.64 4.41 0 36,100 -0.6
26/01/2018
4.58
 457,443 4.58 4.73 4.55 500 0 0.0
25/01/2018
4.58
 1,060,692 4.64 4.82 4.55 18,000 0 0.3
24/01/2018
4.64
 1,880,461 4.38 4.73 4.41 178,100 153,600 0.4
23/01/2018
4.38
 411,084 4.20 4.41 4.14 62,400 0 0.9
22/01/2018
4.20
 973,768 4.41 4.41 4.17 2,000 19,900 -0.3
19/01/2018
4.41
 643,950 4.50 4.52 4.38 23,000 0 0.4
18/01/2018
4.50
 742,981 4.47 4.52 4.32 10,530 6,500 0.1
17/01/2018
4.47
 1,334,349 4.55 4.76 4.47 76,500 3,300 1.2
16/01/2018
4.55
 959,434 4.52 4.61 4.44 20,000 0 0.3
15/01/2018
4.52
 730,837 4.41 4.52 4.35 500 0 0.0
12/01/2018
4.41
 898,739 4.47 4.61 4.41 68,800 400 1.1
11/01/2018
4.47
 708,450 4.50 4.50 4.38 82,000 0 1.2
10/01/2018
4.50
 2,139,500 4.32 4.55 4.32 125,700 47,000 1.2

Chính sách bảo mật | Điều khoản sử dụng |