CTCP Đầu tư và Thương mại TNG (tng)

20.70
1.40
(7.25%)
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)
13/04/2017
3.42
 91,650 3.37 3.47 3.37 30,000 0 0.4
12/04/2017
3.37
 73,443 3.40 3.40 3.37 12,000 0 0.2
11/04/2017
3.40
 73,630 3.40 3.42 3.35 10,000 0 0.1
10/04/2017
3.40
 60,777 3.47 3.47 3.37 7,900 0 0.1
07/04/2017
3.47
 43,499 3.47 3.50 3.40 0 0 0
05/04/2017
3.47
 103,573 3.52 3.55 3.45 6,100 0 0.1
04/04/2017
3.52
 144,732 3.42 3.52 3.37 10,400 0 0.1
03/04/2017
3.42
 68,244 3.50 3.50 3.35 10,100 0 0.1
31/03/2017
3.50
 104,918 3.37 3.52 3.32 300 0 0.0
30/03/2017
3.37
 158,612 3.42 3.42 3.29 13,300 500 0.2
29/03/2017
3.42
 34,150 3.42 3.47 3.40 2,200 0 0.0
28/03/2017
3.42
 143,438 3.47 3.52 3.42 17,500 0 0.2
27/03/2017
3.47
 63,394 3.50 3.57 3.47 0 0 0
24/03/2017
3.50
 78,114 3.50 3.55 3.45 19,000 0 0.3
23/03/2017
3.50
 75,860 3.50 3.55 3.47 0 0 0
22/03/2017
3.50
 132,160 3.55 3.60 3.47 0 0 0
21/03/2017
3.55
 185,390 3.60 3.60 3.52 29,900 0 0.4
20/03/2017
3.60
 235,570 3.65 3.70 3.60 20,800 0 0.3
17/03/2017
3.65
 161,940 3.60 3.65 3.60 48,000 0 0.7
16/03/2017
3.60
 172,989 3.52 3.63 3.52 75,020 0 1.1
15/03/2017
3.52
 180,478 3.57 3.63 3.52 0 0 0
14/03/2017
3.57
 130,388 3.60 3.63 3.52 0 0 0
13/03/2017
3.60
 178,750 3.60 3.68 3.60 40,000 0 0.6
10/03/2017
3.60
 257,014 3.60 3.70 3.60 100,000 0 1.4
09/03/2017
3.60
 232,259 3.68 3.80 3.60 100 0 0.0
08/03/2017
3.68
 504,660 3.52 3.83 3.55 0 0 0
07/03/2017
3.52
 252,347 3.45 3.52 3.37 0 0 0
06/03/2017
3.45
 171,323 3.40 3.50 3.35 0 11,400 -0.2
03/03/2017
3.40
 71,448 3.35 3.40 3.29 0 0 0
02/03/2017
3.35
 166,182 3.42 3.52 3.27 1,000 47,600 -0.6
01/03/2017
3.42
 182,358 3.45 3.55 3.29 0 0 0
28/02/2017
3.45
 102,650 3.52 3.55 3.42 0 0 0
27/02/2017
3.52
 109,402 3.55 3.57 3.42 3,500 0 0.0
24/02/2017
3.55
 481,045 3.42 3.63 3.42 10,500 0 0.1
23/02/2017
3.42
 250,854 3.32 3.42 3.24 19,700 0 0.3
22/02/2017
3.32
 121,366 3.37 3.42 3.32 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |