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)
14/07/2017
3.55
 102,374 3.59 3.59 3.55 0 0 0
13/07/2017
3.59
 78,420 3.59 3.62 3.55 100 0 0.0
12/07/2017
3.59
 133,604 3.62 3.62 3.55 0 0 0
11/07/2017
3.62
 59,424 3.62 3.65 3.59 100 0 0.0
10/07/2017
3.62
 189,614 3.65 3.68 3.59 0 0 0
07/07/2017
3.65
 302,355 3.62 3.74 3.59 52,600 0 0.6
06/07/2017
3.62
 68,680 3.62 3.68 3.62 2,400 0 0.0
05/07/2017
3.62
 73,423 3.59 3.71 3.59 22,500 0 0.3
04/07/2017
3.59
 102,905 3.59 3.65 3.55 2,100 0 0.0
03/07/2017
3.59
 109,583 3.62 3.71 3.59 2,000 0 0.0
30/06/2017
3.62
 129,757 3.71 3.71 3.62 8,900 58,000 -0.6
29/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
29/06/2017
3.71
 126,004 3.62 3.92 3.62 3,000 32,000 -0.3
28/06/2017
3.63
 81,380 3.65 3.65 3.60 500 0 0.0
27/06/2017
3.65
 83,164 3.63 3.70 3.60 0 0 0
26/06/2017
3.63
 252,874 3.70 3.73 3.60 400 3,637 -0.0
23/06/2017
3.70
 153,309 3.70 3.75 3.68 5,000 0 0.1
22/06/2017
3.70
 300,412 3.70 3.78 3.65 8,800 0 0.1
21/06/2017
3.70
 193,408 3.80 3.83 3.70 2,000 0 0.0
20/06/2017
3.80
 222,257 3.73 3.80 3.70 0 0 0
19/06/2017
3.73
 109,282 3.70 3.80 3.70 320 0 0.0
16/06/2017
3.70
 127,955 3.70 3.73 3.68 0 0 0
15/06/2017
3.70
 210,354 3.73 3.73 3.68 1,000 0 0.0
14/06/2017
3.73
 372,932 3.73 3.80 3.68 6,122 0 0.1
13/06/2017
3.73
 384,930 3.83 3.83 3.73 1,600 0 0.0
12/06/2017
3.83
 234,540 3.88 3.91 3.80 34,900 800 0.5
09/06/2017
3.88
 229,035 4.01 4.01 3.88 14,100 0 0.2
08/06/2017
4.01
 1,057,568 3.75 4.11 3.78 0 78,400 -1.2
07/06/2017
3.75
 177,836 3.83 3.88 3.75 0 14,700 -0.2
06/06/2017
3.83
 374,570 3.70 3.91 3.70 0 7,480 -0.1
05/06/2017
3.70
 87,519 3.73 3.73 3.68 3,600 0 0.1
02/06/2017
3.73
 129,964 3.78 3.78 3.65 0 0 0
01/06/2017
3.78
 138,513 3.78 3.78 3.73 100 29,100 -0.4
31/05/2017
3.78
 154,114 3.73 3.78 3.68 700 300 0.0
30/05/2017
3.73
 190,253 3.80 3.80 3.73 11,000 1,600 0.1
29/05/2017
3.80
 271,471 3.70 3.83 3.73 0 300 -0.0
26/05/2017
3.70
 183,988 3.78 3.78 3.70 1,000 0 0.0
25/05/2017
3.78
 362,812 3.68 3.88 3.65 100 2,000 -0.0
24/05/2017
3.68
 220,827 3.57 3.70 3.55 2,900 0 0.0
23/05/2017
3.57
 396,072 3.68 3.70 3.52 8,000 36,049 -0.4
22/05/2017
3.68
 429,920 3.86 3.91 3.68 9,300 10,212 -0.0
19/05/2017
3.86
 210,234 3.75 3.86 3.73 0 55,000 -0.8
18/05/2017
3.75
 328,627 3.91 3.96 3.75 4,200 10,000 -0.1
17/05/2017
3.91
 408,218 3.86 3.93 3.68 36,000 0 0.5
16/05/2017
3.86
 171,397 3.96 4.01 3.83 200 0 0.0
15/05/2017
3.96
 858,578 3.70 4.06 3.73 20,000 52,100 -0.5
12/05/2017
3.70
 951,001 3.37 3.70 3.40 57,200 70,000 -0.2
11/05/2017
3.37
 110,479 3.40 3.45 3.35 1,000 0 0.0
10/05/2017
3.40
 291,744 3.27 3.42 3.24 81,100 0 1.1
09/05/2017
3.27
 112,270 3.29 3.29 3.22 10,200 36,900 -0.3
08/05/2017
3.29
 57,254 3.27 3.32 3.22 5,000 0 0.1
05/05/2017
3.27
 19,816 3.27 3.29 3.24 0 0 0
04/05/2017
3.27
 25,200 3.27 3.29 3.24 1,600 0 0.0
03/05/2017
3.27
 52,225 3.32 3.32 3.27 8,500 0 0.1
28/04/2017
3.32
 35,600 3.35 3.35 3.27 3,500 0 0.0
27/04/2017
3.35
 70,242 3.27 3.35 3.27 24,200 0 0.3
26/04/2017
3.27
 44,400 3.27 3.27 3.24 10,000 0 0.1
25/04/2017
3.27
 65,400 3.27 3.29 3.27 15,300 0 0.2
24/04/2017
3.27
 64,800 3.32 3.32 3.27 28,900 0 0.4
21/04/2017
3.32
 23,100 3.32 3.32 3.27 0 0 0
20/04/2017
3.32
 63,705 3.32 3.35 3.27 100 48,825 -0.6
19/04/2017
3.32
 105,405 3.32 3.32 3.29 0 21,000 -0.3
18/04/2017
3.32
 135,400 3.29 3.35 3.27 103,500 91,100 0.2
17/04/2017
3.29
 45,790 3.40 3.40 3.27 1,300 0 0.0
14/04/2017
3.40
 83,855 3.42 3.42 3.32 300 0 0.0
13/04/2017
3.42
 91,650 3.37 3.47 3.37 30,000 0 0.4
12/04/2017
3.37
 73,443 3.40 3.40 3.37 12,000 0 0.2
11/04/2017
3.40
 73,630 3.40 3.42 3.35 10,000 0 0.1
10/04/2017
3.40
 60,777 3.47 3.47 3.37 7,900 0 0.1
07/04/2017
3.47
 43,499 3.47 3.50 3.40 0 0 0
05/04/2017
3.47
 103,573 3.52 3.55 3.45 6,100 0 0.1
04/04/2017
3.52
 144,732 3.42 3.52 3.37 10,400 0 0.1
03/04/2017
3.42
 68,244 3.50 3.50 3.35 10,100 0 0.1
31/03/2017
3.50
 104,918 3.37 3.52 3.32 300 0 0.0
30/03/2017
3.37
 158,612 3.42 3.42 3.29 13,300 500 0.2
29/03/2017
3.42
 34,150 3.42 3.47 3.40 2,200 0 0.0
28/03/2017
3.42
 143,438 3.47 3.52 3.42 17,500 0 0.2
27/03/2017
3.47
 63,394 3.50 3.57 3.47 0 0 0
24/03/2017
3.50
 78,114 3.50 3.55 3.45 19,000 0 0.3
23/03/2017
3.50
 75,860 3.50 3.55 3.47 0 0 0
22/03/2017
3.50
 132,160 3.55 3.60 3.47 0 0 0
21/03/2017
3.55
 185,390 3.60 3.60 3.52 29,900 0 0.4
20/03/2017
3.60
 235,570 3.65 3.70 3.60 20,800 0 0.3
17/03/2017
3.65
 161,940 3.60 3.65 3.60 48,000 0 0.7
16/03/2017
3.60
 172,989 3.52 3.63 3.52 75,020 0 1.1
15/03/2017
3.52
 180,478 3.57 3.63 3.52 0 0 0
14/03/2017
3.57
 130,388 3.60 3.63 3.52 0 0 0
13/03/2017
3.60
 178,750 3.60 3.68 3.60 40,000 0 0.6
10/03/2017
3.60
 257,014 3.60 3.70 3.60 100,000 0 1.4
09/03/2017
3.60
 232,259 3.68 3.80 3.60 100 0 0.0
08/03/2017
3.68
 504,660 3.52 3.83 3.55 0 0 0
07/03/2017
3.52
 252,347 3.45 3.52 3.37 0 0 0
06/03/2017
3.45
 171,323 3.40 3.50 3.35 0 11,400 -0.2
03/03/2017
3.40
 71,448 3.35 3.40 3.29 0 0 0
02/03/2017
3.35
 166,182 3.42 3.52 3.27 1,000 47,600 -0.6
01/03/2017
3.42
 182,358 3.45 3.55 3.29 0 0 0
28/02/2017
3.45
 102,650 3.52 3.55 3.42 0 0 0
27/02/2017
3.52
 109,402 3.55 3.57 3.42 3,500 0 0.0
24/02/2017
3.55
 481,045 3.42 3.63 3.42 10,500 0 0.1
23/02/2017
3.42
 250,854 3.32 3.42 3.24 19,700 0 0.3
22/02/2017
3.32
 121,366 3.37 3.42 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |