CTCP Đầu tư và Thương mại TNG (tng)

17.50
0.20
(1.16%)
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
(2026-06-29) 		-2.60 -13.07% 12,692,800 -161,917 0
16.60
20
17.30
2 tháng
(2026-06-01) 		-1.60 -8.47% 23,222,200 -236,033 0
16.60
20
17.30
3 tháng
(2026-05-04) 		-3.50 -16.83% 37,503,000 -298,470 0
16.60
21
17.30
6 tháng
(2026-01-30) 		-3.01 -14.83% 178,367,100 6,745,631 168.6
16.60
26.17
17.30
12 tháng
(2025-08-04) 		-1.34 -7.19% 322,096,500 8,736,931 209.2
16.60
26.17
17.30
24 tháng
(2024-08-08) 		-4.17 -19.41% 739,225,393 4,035,740 99.8
12.64
26.17
17.30
36 tháng
(2023-08-14) 		2.61 17.73% 1,336,188,965 2,417,434 62.0
12.64
26.17
17.30
60 tháng
(2021-08-24) 		2.06 13.50% 2,539,038,714 11,205,384 85.7
6.35
26.17
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |