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)
09/01/2018
4.32
 1,171,399 4.12 4.32 4.06 75,600 5,000 1.0
08/01/2018
4.12
 372,514 4.12 4.12 4.03 28,900 0 0.4
05/01/2018
4.12
 437,184 4.14 4.17 4.06 30,000 0 0.4
04/01/2018
4.14
 762,249 3.97 4.23 4.06 100 0 0.0
03/01/2018
3.97
 438,699 4.09 4.09 3.97 1,500 0 0.0
02/01/2018
4.09
 425,841 3.97 4.09 3.97 0 0 0
29/12/2017
3.97
 299,682 4.03 4.09 3.97 2,100 0 0.0
28/12/2017
4.03
 252,175 4.00 4.06 3.97 1,400 0 0.0
27/12/2017
4.00
 238,639 3.97 4.12 4.00 0 1,000 -0.0
26/12/2017
3.97
 147,360 3.94 4.00 3.94 0 0 0
25/12/2017
3.94
 355,004 4.00 4.00 3.82 0 0 0
22/12/2017
4.00
 295,203 4.03 4.06 3.97 0 0 0
21/12/2017
4.03
 315,020 4.06 4.09 3.82 0 0 0
20/12/2017
4.06
 233,694 4.09 4.12 4.06 5,800 2,000 0.1
19/12/2017
4.09
 568,550 4.17 4.17 4.03 0 0 0
18/12/2017
4.17
 698,468 4.06 4.20 4.09 20,000 0 0.3
15/12/2017
4.06
 233,141 3.94 4.09 3.94 0 0 0
14/12/2017
3.94
 164,467 3.85 3.97 3.82 800 0 0.0
13/12/2017
3.85
 296,930 3.88 3.91 3.79 1,000 0 0.0
12/12/2017
3.88
 490,412 4.03 4.09 3.68 4,200 4,600 -0.0
11/12/2017
4.03
 474,489 4.17 4.17 4.00 0 0 0
08/12/2017
4.17
 421,081 4.23 4.32 4.12 0 0 0
07/12/2017
4.23
 522,340 4.14 4.32 4.14 4,600 200 0.1
06/12/2017
4.14
 487,179 4.14 4.20 4.09 0 0 0
05/12/2017
4.14
 800,185 4.32 4.38 4.14 100 0 0.0
04/12/2017
4.32
 944,118 4.06 4.35 4.09 0 500 -0.0
01/12/2017
4.06
 439,995 4.03 4.06 3.97 400 220,472 -3.0
30/11/2017
4.03
 513,895 3.91 4.03 3.88 16,800 3,000 0.2
29/11/2017
3.91
 322,639 3.91 3.94 3.85 0 0 0
28/11/2017
3.91
 180,720 3.94 4.00 3.85 1,300 0 0.0
27/11/2017
3.94
 525,664 3.91 4.06 3.91 0 0 0
24/11/2017
3.91
 469,380 3.71 3.91 3.68 1,700 0 0.0
23/11/2017
3.71
 214,075 3.71 3.79 3.71 4,100 0 0.1
22/11/2017
3.71
 584,520 3.77 3.85 3.71 100 700 -0.0
21/11/2017
3.77
 239,778 3.82 3.85 3.77 0 0 0
20/11/2017
3.82
 227,750 3.88 3.88 3.82 0 0 0
17/11/2017
3.88
 209,171 3.91 3.94 3.82 100 0 0.0
16/11/2017
3.91
 346,654 3.85 3.97 3.85 100 0 0.0
15/11/2017
3.85
 300,765 3.82 3.91 3.77 300 0 0.0
14/11/2017
3.82
 214,310 3.88 3.94 3.77 100 0 0.0
13/11/2017
3.88
 191,432 3.97 4.09 3.88 500 0 0.0
10/11/2017
3.97
 641,897 3.85 4.06 3.85 0 0 0
09/11/2017
3.85
 296,080 3.94 3.94 3.79 0 0 0
08/11/2017
3.94
 214,121 3.91 3.97 3.85 1,200 0 0.0
07/11/2017
3.91
 241,483 4.00 4.03 3.88 0 0 0
06/11/2017
4.00
 369,978 3.68 4.00 3.68 7,700 3,456 0.1
03/11/2017
3.68
 403,897 3.59 3.71 3.44 0 0 0
02/11/2017
3.59
 147,924 3.71 3.71 3.59 900 0 0.0
01/11/2017
3.71
 145,840 3.68 3.74 3.65 0 0 0
31/10/2017
3.68
 158,410 3.77 3.79 3.65 5,700 0 0.1
30/10/2017
3.77
 208,783 3.77 3.82 3.71 0 0 0
27/10/2017
3.77
 115,079 3.79 3.79 3.74 0 0 0
26/10/2017
3.79
 343,200 3.79 3.85 3.77 0 0 0
25/10/2017
3.79
 460,480 3.88 3.94 3.77 3,000 0 0.0
24/10/2017
3.88
 326,105 3.91 3.97 3.85 600 0 0.0
23/10/2017
3.91
 384,204 4.03 4.12 3.91 7,200 0 0.1
20/10/2017
4.03
 354,164 4.00 4.12 4.03 5,000 0 0.1
19/10/2017
4.00
 575,646 4.14 4.14 4.00 0 6 -0.0
18/10/2017
4.14
 590,560 4.14 4.32 4.14 0 0 0
17/10/2017
4.14
 680,112 4.23 4.26 4.09 0 600 -0.0
16/10/2017
4.23
 239,018 4.20 4.29 4.17 0 0 0
13/10/2017
4.20
 345,030 4.26 4.29 4.20 0 2,000 -0.0
12/10/2017
4.26
 319,180 4.32 4.32 4.23 0 0 0
11/10/2017
4.32
 319,258 4.32 4.35 4.26 0 2,100 -0.0
10/10/2017
4.32
 249,701 4.35 4.35 4.26 4,000 2,400 0.0
09/10/2017
4.35
 357,756 4.38 4.52 4.32 0 2,400 -0.0
06/10/2017
4.38
 529,013 4.41 4.44 4.35 0 3,300 -0.0
05/10/2017
4.41
 779,174 4.32 4.47 4.29 0 34,500 -0.5
04/10/2017
4.32
 467,144 4.29 4.32 4.23 0 0 0
03/10/2017
4.29
 921,071 4.38 4.41 4.14 0 0 0
02/10/2017
4.38
 365,160 4.44 4.50 4.32 0 44,100 -0.7
29/09/2017
4.44
 887,833 4.29 4.47 4.29 0 10,000 -0.2
28/09/2017
4.29
 897,023 4.23 4.41 4.23 0 13,000 -0.2
27/09/2017
4.23
 553,404 4.32 4.32 4.20 2,700 0 0.0
26/09/2017
4.32
 437,578 4.23 4.32 4.17 0 0 0
25/09/2017
4.23
 862,767 4.38 4.52 4.23 200 6,384 -0.1
22/09/2017
4.38
 1,307,705 4.29 4.50 4.29 11,000 71,780 -0.9
21/09/2017
4.29
 1,400,219 4.03 4.29 3.94 0 53,221 -0.8
20/09/2017
4.03
 512,400 4.06 4.06 3.97 1,400 0 0.0
19/09/2017
4.06
 456,930 4.03 4.12 4.03 1,000 0 0.0
18/09/2017
4.03
 1,378,879 3.88 4.14 3.88 0 0 0
15/09/2017
3.88
 1,231,260 3.68 3.88 3.50 0 184,363 -2.4
14/09/2017
3.68
 471,392 3.68 3.71 3.62 0 200,106 -2.5
13/09/2017
3.68
 869,005 3.50 3.68 3.50 0 200,000 -2.4
12/09/2017
3.50
 422,500 3.56 3.56 3.47 0 298,100 -3.6
11/09/2017
3.56
 372,609 3.50 3.62 3.47 0 4,400 -0.1
08/09/2017
3.50
 242,500 3.47 3.50 3.44 0 2,800 -0.0
07/09/2017
3.47
 496,544 3.36 3.53 3.33 0 10,000 -0.1
06/09/2017
3.36
 86,385 3.36 3.36 3.33 0 2,000 -0.0
05/09/2017
3.36
 57,350 3.36 3.39 3.33 0 2,000 -0.0
01/09/2017
3.36
 40,315 3.36 3.36 3.33 0 4,000 -0.0
31/08/2017
3.36
 92,820 3.33 3.36 3.33 0 2,000 -0.0
30/08/2017
3.33
 113,802 3.33 3.36 3.33 100 2,002 -0.0
29/08/2017
3.33
 118,515 3.39 3.39 3.33 0 8,000 -0.1
28/08/2017
3.39
 204,453 3.39 3.39 3.33 0 6,000 -0.1
25/08/2017
3.39
 315,211 3.39 3.42 3.33 1,000 3,000 -0.0
24/08/2017
3.39
 78,305 3.39 3.42 3.36 0 2,000 -0.0
23/08/2017
3.39
 65,000 3.42 3.42 3.36 2,000 2,000 0.0
22/08/2017
3.42
 151,110 3.42 3.42 3.36 0 3,000 -0.0
21/08/2017
3.42
 162,295 3.36 3.44 3.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |