CTCP Đầu tư và Thương mại TNG (tng)

20.60
1.30
(6.74%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |