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)
21/02/2017
3.37
 237,583 3.27 3.50 3.27 0 0 0
20/02/2017
3.27
 316,228 3.22 3.32 3.22 0 0 0
17/02/2017
3.22
 114,156 3.14 3.24 3.14 0 0 0
16/02/2017
3.14
 62,450 3.19 3.24 3.14 0 0 0
15/02/2017
3.19
 97,129 3.17 3.19 3.09 0 0 0
14/02/2017
3.17
 167,510 3.22 3.24 3.06 0 0 0
13/02/2017
3.22
 44,745 3.19 3.32 3.22 0 0 0
10/02/2017
3.19
 53,284 3.24 3.29 3.17 0 0 0
09/02/2017
3.24
 228,985 3.01 3.29 3.01 0 0 0
08/02/2017
3.01
 47,870 3.04 3.04 2.99 0 0 0
07/02/2017
3.04
 75,188 3.06 3.06 3.01 0 0 0
06/02/2017
3.06
 54,508 3.01 3.06 2.99 0 0 0
03/02/2017
3.01
 123,481 3.04 3.04 2.96 5,000 76,500 -0.8
02/02/2017
3.04
 19,150 3.01 3.19 3.01 200 0 0.0
25/01/2017
3.01
 8,810 3.01 3.04 3.01 0 0 0
24/01/2017
3.01
 15,696 3.04 3.09 3.01 4,100 0 0.0
23/01/2017
3.04
 44,735 3.04 3.06 3.01 0 0 0
20/01/2017
3.04
 26,471 3.04 3.04 2.99 0 0 0
19/01/2017
3.04
 39,100 3.06 3.06 2.99 0 0 0
18/01/2017
3.06
 14,217 3.06 3.09 3.06 0 0 0
17/01/2017
3.06
 34,529 3.06 3.09 3.06 0 0 0
16/01/2017
3.06
 26,300 3.14 3.14 3.04 0 0 0
13/01/2017
3.14
 17,328 3.17 3.17 3.09 100 0 0.0
12/01/2017
3.17
 15,311 3.19 3.19 3.12 0 0 0
11/01/2017
3.19
 52,735 3.06 3.19 3.06 0 0 0
10/01/2017
3.06
 22,257 3.12 3.12 3.06 0 10,460 -0.1
09/01/2017
3.12
 31,206 3.12 3.14 3.06 100 0 0.0
06/01/2017
3.12
 34,500 3.12 3.12 3.09 0 0 0
05/01/2017
3.12
 61,100 3.14 3.14 3.06 0 15,300 -0.2
04/01/2017
3.14
 16,310 3.14 3.17 3.12 100 0 0.0
03/01/2017
3.14
 8,155 3.14 3.14 3.12 300 0 0.0
30/12/2016
3.14
 6,204 3.14 3.14 3.09 200 0 0.0
29/12/2016
3.14
 22,771 3.12 3.19 3.09 100 4,800 -0.1
28/12/2016
3.12
 14,186 3.12 3.22 3.09 900 0 0.0
27/12/2016
3.12
 21,200 3.17 3.17 3.09 0 0 0
26/12/2016
3.17
 21,940 3.19 3.19 3.14 200 0 0.0
23/12/2016
3.19
 29,551 3.19 3.19 3.12 40 0 0.0
22/12/2016
3.19
 10,471 3.24 3.24 3.19 0 1,100 -0.0
21/12/2016
3.24
 25,750 3.32 3.32 3.24 0 0 0
20/12/2016
3.32
 47,860 3.32 3.35 3.27 0 0 0
19/12/2016
3.32
 24,470 3.24 3.32 3.19 0 0 0
16/12/2016
3.24
 49,094 3.12 3.29 3.12 100 0 0.0
15/12/2016
3.12
 45,610 3.09 3.12 3.09 0 1,000 -0.0
14/12/2016
3.09
 43,443 3.06 3.12 3.01 100 3,100 -0.0
13/12/2016
3.06
 46,413 3.14 3.19 2.99 200 0 0.0
12/12/2016
3.14
 24,015 3.22 3.27 3.14 0 0 0
09/12/2016
3.22
 46,173 3.19 3.27 3.19 0 1,000 -0.0
08/12/2016
3.19
 33,908 3.24 3.24 3.14 800 0 0.0
07/12/2016
3.24
 27,710 3.29 3.29 3.17 700 100 0.0
06/12/2016
3.29
 29,387 3.29 3.45 3.24 2,000 1,430 0.0
05/12/2016
3.29
 65,674 3.32 3.35 3.24 1,400 0 0.0
02/12/2016
3.32
 59,919 3.32 3.32 3.27 0 0 0
01/12/2016
3.32
 97,978 3.35 3.35 3.27 100 1,600 -0.0
30/11/2016
3.35
 95,845 3.37 3.37 3.24 25,000 0 0.3
29/11/2016
3.37
 48,859 3.40 3.45 3.06 100 8,579 -0.1
28/11/2016
3.40
 8,400 3.50 3.50 3.40 0 0 0
25/11/2016
3.50
 30,900 3.55 3.57 3.47 0 0 0
24/11/2016
3.55
 123,269 3.42 3.57 3.35 0 0 0
23/11/2016
3.42
 14,720 3.35 3.42 3.32 100 0 0.0
22/11/2016
3.35
 40,770 3.35 3.40 3.32 100 0 0.0
21/11/2016
3.35
 330,223 3.45 3.45 3.32 47,000 97,200 -0.7
18/11/2016
3.45
 364,286 3.57 3.57 3.45 1,000 190,168 -2.6
17/11/2016
3.57
 57,033 3.68 3.68 3.57 0 13,746 -0.2
16/11/2016
3.68
 49,472 3.68 3.68 3.63 100 16,171 -0.2
15/11/2016
3.68
 30,926 3.65 3.73 3.63 0 19,025 -0.3
14/11/2016
3.65
 41,964 3.68 3.68 3.63 0 14,093 -0.2
11/11/2016
3.68
 30,622 3.70 3.75 3.68 0 4,785 -0.1
10/11/2016
3.70
 27,539 3.70 3.73 3.70 0 16,190 -0.2
09/11/2016
3.70
 141,431 3.78 3.78 3.63 30,000 0 0.4
08/11/2016
3.78
 49,930 3.73 3.78 3.70 0 17,989 -0.3
07/11/2016
3.73
 57,205 3.68 3.73 3.68 0 9,468 -0.1
04/11/2016
3.68
 16,521 3.65 3.68 3.60 0 9,966 -0.1
03/11/2016
3.65
 62,450 3.73 3.73 3.65 0 15,000 -0.2
02/11/2016
3.73
 52,880 3.78 3.78 3.73 0 11,280 -0.2
01/11/2016
3.78
 27,700 3.83 3.83 3.78 0 0 0
31/10/2016
3.83
 32,161 3.86 3.86 3.78 0 0 0
28/10/2016
3.86
 48,400 3.83 3.86 3.80 0 0 0
27/10/2016
3.83
 52,031 3.73 3.86 3.78 0 0 0
26/10/2016
3.73
 56,650 3.73 3.78 3.68 0 0 0
25/10/2016
3.73
 51,100 3.80 3.80 3.73 0 0 0
24/10/2016
3.80
 44,350 3.80 3.86 3.75 100 0 0.0
21/10/2016
3.80
 17,600 3.88 3.88 3.80 0 0 0
20/10/2016
3.88
 161,679 3.83 3.93 3.73 22,000 0 0.3
19/10/2016
3.83
 154,610 3.73 3.96 3.73 0 0 0
18/10/2016
3.73
 44,933 3.80 3.83 3.73 0 0 0
17/10/2016
3.80
 34,500 3.86 3.86 3.80 0 0 0
14/10/2016
3.86
 16,772 3.86 3.86 3.80 0 0 0
13/10/2016
3.86
 92,039 3.83 3.88 3.83 0 0 0
12/10/2016
3.83
 13,300 3.83 3.86 3.80 0 0 0
11/10/2016
3.83
 30,600 3.83 3.88 3.80 0 0 0
10/10/2016
3.83
 59,260 3.80 3.93 3.83 0 0 0
07/10/2016
3.80
 22,700 3.80 3.83 3.78 0 0 0
06/10/2016
3.80
 40,870 3.83 3.83 3.78 0 0 0
05/10/2016
3.83
 82,200 3.86 3.86 3.78 0 0 0
04/10/2016
3.86
 136,825 3.93 3.98 3.86 0 0 0
03/10/2016
3.93
 91,740 3.96 3.96 3.88 0 0 0
30/09/2016
3.96
 139,881 3.88 3.96 3.83 0 0 0
29/09/2016
3.88
 222,559 3.75 3.98 3.80 0 25,000 -0.4
28/09/2016
3.75
 77,568 3.70 3.78 3.70 0 0 0
27/09/2016
3.70
 127,162 3.70 3.73 3.68 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |