CTCP Đầu tư và Thương mại TNG (tng)

24
-0.70
(-2.83%)
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
(2026-02-23) 		1.70 7.39% 52,733,500 4,178,100 106.3
22
26.80
24
2 tháng
(2026-01-19) 		4.80 24.12% 97,725,200 5,313,100 128.8
18.80
26.80
24
3 tháng
(2025-12-18) 		6.95 39.12% 118,839,300 6,102,500 144.2
17.17
26.80
24
6 tháng
(2025-09-19) 		5.43 28.15% 168,957,700 5,871,800 139.8
17.17
26.80
24
12 tháng
(2025-03-24) 		5.90 31.38% 363,473,000 7,367,670 185.3
12.95
26.80
24
24 tháng
(2024-03-28) 		7.09 40.23% 905,103,881 660,486 12.6
12.95
26.80
24
36 tháng
(2023-04-03) 		12.23 98.08% 1,414,689,495 8,377,500 166.9
11.98
26.80
24
60 tháng
(2021-04-13) 		11.82 91.77% 2,663,904,591 8,653,277 20.7
6.50
26.80
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2017
4.33
 239,018 4.30 4.39 4.27 0 0 0
13/10/2017
4.30
 345,030 4.36 4.39 4.30 0 2,000 -0.0
12/10/2017
4.36
 319,180 4.42 4.42 4.33 0 0 0
11/10/2017
4.42
 319,258 4.42 4.45 4.36 0 2,100 -0.0
10/10/2017
4.42
 249,701 4.45 4.45 4.36 4,000 2,400 0.0
09/10/2017
4.45
 357,756 4.48 4.63 4.42 0 2,400 -0.0
06/10/2017
4.48
 529,013 4.51 4.54 4.45 0 3,300 -0.0
05/10/2017
4.51
 779,174 4.42 4.57 4.39 0 34,500 -0.5
04/10/2017
4.42
 467,144 4.39 4.42 4.33 0 0 0
03/10/2017
4.39
 921,071 4.48 4.51 4.24 0 0 0
02/10/2017
4.48
 365,160 4.54 4.60 4.42 0 44,100 -0.7
29/09/2017
4.54
 887,833 4.39 4.57 4.39 0 10,000 -0.2
28/09/2017
4.39
 897,023 4.33 4.51 4.33 0 13,000 -0.2
27/09/2017
4.33
 553,404 4.42 4.42 4.30 2,700 0 0.0
26/09/2017
4.42
 437,578 4.33 4.42 4.27 0 0 0
25/09/2017
4.33
 862,767 4.48 4.63 4.33 200 6,384 -0.1
22/09/2017
4.48
 1,307,705 4.39 4.60 4.39 11,000 71,780 -0.9
21/09/2017
4.39
 1,400,219 4.12 4.39 4.04 0 53,221 -0.8
20/09/2017
4.12
 512,400 4.15 4.15 4.07 1,400 0 0.0
19/09/2017
4.15
 456,930 4.12 4.21 4.12 1,000 0 0.0
18/09/2017
4.12
 1,378,879 3.98 4.24 3.98 0 0 0
15/09/2017
3.98
 1,231,260 3.77 3.98 3.59 0 184,363 -2.4
14/09/2017
3.77
 471,392 3.77 3.80 3.71 0 200,106 -2.5
13/09/2017
3.77
 869,005 3.59 3.77 3.59 0 200,000 -2.4
12/09/2017
3.59
 422,500 3.65 3.65 3.56 0 298,100 -3.6
11/09/2017
3.65
 372,609 3.59 3.71 3.56 0 4,400 -0.1
08/09/2017
3.59
 242,500 3.56 3.59 3.53 0 2,800 -0.0
07/09/2017
3.56
 496,544 3.44 3.62 3.41 0 10,000 -0.1
06/09/2017
3.44
 86,385 3.44 3.44 3.41 0 2,000 -0.0
05/09/2017
3.44
 57,350 3.44 3.47 3.41 0 2,000 -0.0
01/09/2017
3.44
 40,315 3.44 3.44 3.41 0 4,000 -0.0
31/08/2017
3.44
 92,820 3.41 3.44 3.41 0 2,000 -0.0
30/08/2017
3.41
 113,802 3.41 3.44 3.41 100 2,002 -0.0
29/08/2017
3.41
 118,515 3.47 3.47 3.41 0 8,000 -0.1
28/08/2017
3.47
 204,453 3.47 3.47 3.41 0 6,000 -0.1
25/08/2017
3.47
 315,211 3.47 3.50 3.41 1,000 3,000 -0.0
24/08/2017
3.47
 78,305 3.47 3.50 3.44 0 2,000 -0.0
23/08/2017
3.47
 65,000 3.50 3.50 3.44 2,000 2,000 0.0
22/08/2017
3.50
 151,110 3.50 3.50 3.44 0 3,000 -0.0
21/08/2017
3.50
 162,295 3.44 3.53 3.44 0 0 0
18/08/2017
3.44
 265,630 3.41 3.44 3.35 200 0 0.0
17/08/2017
3.41
 250,852 3.41 3.44 3.38 0 0 0
16/08/2017
3.41
 202,345 3.47 3.47 3.41 1,000 0 0.0
15/08/2017
3.47
 177,143 3.50 3.53 3.41 0 0 0
14/08/2017
3.50
 111,323 3.47 3.53 3.47 600 0 0.0
11/08/2017
3.47
 82,900 3.50 3.50 3.47 0 2,300 -0.0
10/08/2017
3.50
 115,000 3.50 3.56 3.50 500 0 0.0
09/08/2017
3.50
 176,766 3.62 3.62 3.47 0 0 0
08/08/2017
3.62
 237,815 3.62 3.62 3.56 0 0 0
07/08/2017
3.62
 212,440 3.65 3.65 3.56 0 0 0
04/08/2017
3.65
 247,738 3.59 3.68 3.56 0 3,000 -0.0
03/08/2017
3.59
 381,610 3.68 3.68 3.59 0 0 0
02/08/2017
3.68
 218,306 3.71 3.71 3.62 0 0 0
01/08/2017
3.71
 108,911 3.74 3.74 3.65 0 0 0
31/07/2017
3.74
 723,951 3.65 3.77 3.65 200 226,200 -2.8
28/07/2017
3.65
 797,607 3.47 3.77 3.53 0 200 -0.0
27/07/2017
3.47
 178,516 3.53 3.56 3.47 0 0 0
26/07/2017
3.53
 210,407 3.44 3.53 3.41 0 0 0
25/07/2017
3.44
 68,423 3.38 3.44 3.38 0 0 0
24/07/2017
3.38
 61,901 3.44 3.44 3.38 1,800 0 0.0
21/07/2017
3.44
 138,900 3.44 3.50 3.41 100 0 0.0
20/07/2017
3.44
 122,734 3.38 3.53 3.38 0 5,000 -0.1
19/07/2017
3.38
 119,988 3.41 3.41 3.38 0 400 -0.0
18/07/2017
3.41
 61,297 3.41 3.41 3.35 0 0 0
17/07/2017
3.41
 101,030 3.47 3.47 3.41 0 0 0
14/07/2017
3.47
 102,374 3.50 3.50 3.47 0 0 0
13/07/2017
3.50
 78,420 3.50 3.53 3.47 100 0 0.0
12/07/2017
3.50
 133,604 3.53 3.53 3.47 0 0 0
11/07/2017
3.53
 59,424 3.53 3.56 3.50 100 0 0.0
10/07/2017
3.53
 189,614 3.56 3.59 3.50 0 0 0
07/07/2017
3.56
 302,355 3.53 3.65 3.50 52,600 0 0.6
06/07/2017
3.53
 68,680 3.53 3.59 3.53 2,400 0 0.0
05/07/2017
3.53
 73,423 3.50 3.62 3.50 22,500 0 0.3
04/07/2017
3.50
 102,905 3.50 3.56 3.47 2,100 0 0.0
03/07/2017
3.50
 109,583 3.53 3.62 3.50 2,000 0 0.0
30/06/2017
3.53
 129,757 3.62 3.62 3.53 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
3.62
 126,004 3.54 3.83 3.53 3,000 32,000 -0.3
28/06/2017
3.54
 81,380 3.56 3.56 3.51 500 0 0.0
27/06/2017
3.56
 83,164 3.54 3.61 3.51 0 0 0
26/06/2017
3.54
 252,874 3.61 3.64 3.51 400 3,637 -0.0
23/06/2017
3.61
 153,309 3.61 3.66 3.59 5,000 0 0.1
22/06/2017
3.61
 300,412 3.61 3.69 3.56 8,800 0 0.1
21/06/2017
3.61
 193,408 3.71 3.74 3.61 2,000 0 0.0
20/06/2017
3.71
 222,257 3.64 3.71 3.61 0 0 0
19/06/2017
3.64
 109,282 3.61 3.71 3.61 320 0 0.0
16/06/2017
3.61
 127,955 3.61 3.64 3.59 0 0 0
15/06/2017
3.61
 210,354 3.64 3.64 3.59 1,000 0 0.0
14/06/2017
3.64
 372,932 3.64 3.71 3.59 6,122 0 0.1
13/06/2017
3.64
 384,930 3.74 3.74 3.64 1,600 0 0.0
12/06/2017
3.74
 234,540 3.79 3.81 3.71 34,900 800 0.5
09/06/2017
3.79
 229,035 3.91 3.91 3.79 14,100 0 0.2
08/06/2017
3.91
 1,057,568 3.66 4.01 3.69 0 78,400 -1.2
07/06/2017
3.66
 177,836 3.74 3.79 3.66 0 14,700 -0.2
06/06/2017
3.74
 374,570 3.61 3.81 3.61 0 7,480 -0.1
05/06/2017
3.61
 87,519 3.64 3.64 3.59 3,600 0 0.1
02/06/2017
3.64
 129,964 3.69 3.69 3.56 0 0 0
01/06/2017
3.69
 138,513 3.69 3.69 3.64 100 29,100 -0.4
31/05/2017
3.69
 154,114 3.64 3.69 3.59 700 300 0.0
30/05/2017
3.64
 190,253 3.71 3.71 3.64 11,000 1,600 0.1
29/05/2017
3.71
 271,471 3.61 3.74 3.64 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |