CTCP Đầu tư và Thương mại TNG (tng)

19.10
0.20
(1.06%)
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
(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)
18/08/2017
3.36
 265,630 3.33 3.36 3.27 200 0 0.0
17/08/2017
3.33
 250,852 3.33 3.36 3.30 0 0 0
16/08/2017
3.33
 202,345 3.39 3.39 3.33 1,000 0 0.0
15/08/2017
3.39
 177,143 3.42 3.44 3.33 0 0 0
14/08/2017
3.42
 111,323 3.39 3.44 3.39 600 0 0.0
11/08/2017
3.39
 82,900 3.42 3.42 3.39 0 2,300 -0.0
10/08/2017
3.42
 115,000 3.42 3.47 3.42 500 0 0.0
09/08/2017
3.42
 176,766 3.53 3.53 3.39 0 0 0
08/08/2017
3.53
 237,815 3.53 3.53 3.47 0 0 0
07/08/2017
3.53
 212,440 3.56 3.56 3.47 0 0 0
04/08/2017
3.56
 247,738 3.50 3.59 3.47 0 3,000 -0.0
03/08/2017
3.50
 381,610 3.59 3.59 3.50 0 0 0
02/08/2017
3.59
 218,306 3.62 3.62 3.53 0 0 0
01/08/2017
3.62
 108,911 3.65 3.65 3.56 0 0 0
31/07/2017
3.65
 723,951 3.56 3.68 3.56 200 226,200 -2.8
28/07/2017
3.56
 797,607 3.39 3.68 3.44 0 200 -0.0
27/07/2017
3.39
 178,516 3.44 3.47 3.39 0 0 0
26/07/2017
3.44
 210,407 3.36 3.44 3.33 0 0 0
25/07/2017
3.36
 68,423 3.30 3.36 3.30 0 0 0
24/07/2017
3.30
 61,901 3.36 3.36 3.30 1,800 0 0.0
21/07/2017
3.36
 138,900 3.36 3.42 3.33 100 0 0.0
20/07/2017
3.36
 122,734 3.30 3.44 3.30 0 5,000 -0.1
19/07/2017
3.30
 119,988 3.33 3.33 3.30 0 400 -0.0
18/07/2017
3.33
 61,297 3.33 3.33 3.27 0 0 0
17/07/2017
3.33
 101,030 3.39 3.39 3.33 0 0 0
14/07/2017
3.39
 102,374 3.42 3.42 3.39 0 0 0
13/07/2017
3.42
 78,420 3.42 3.44 3.39 100 0 0.0
12/07/2017
3.42
 133,604 3.44 3.44 3.39 0 0 0
11/07/2017
3.44
 59,424 3.44 3.47 3.42 100 0 0.0
10/07/2017
3.44
 189,614 3.47 3.50 3.42 0 0 0
07/07/2017
3.47
 302,355 3.44 3.56 3.42 52,600 0 0.6
06/07/2017
3.44
 68,680 3.44 3.50 3.44 2,400 0 0.0
05/07/2017
3.44
 73,423 3.42 3.53 3.42 22,500 0 0.3
04/07/2017
3.42
 102,905 3.42 3.47 3.39 2,100 0 0.0
03/07/2017
3.42
 109,583 3.44 3.53 3.42 2,000 0 0.0
30/06/2017
3.44
 129,757 3.53 3.53 3.44 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
3.53
 126,004 3.45 3.74 3.44 3,000 32,000 -0.3
28/06/2017
3.45
 81,380 3.48 3.48 3.43 500 0 0.0
27/06/2017
3.48
 83,164 3.45 3.53 3.43 0 0 0
26/06/2017
3.45
 252,874 3.53 3.55 3.43 400 3,637 -0.0
23/06/2017
3.53
 153,309 3.53 3.58 3.50 5,000 0 0.1
22/06/2017
3.53
 300,412 3.53 3.60 3.48 8,800 0 0.1
21/06/2017
3.53
 193,408 3.62 3.65 3.53 2,000 0 0.0
20/06/2017
3.62
 222,257 3.55 3.62 3.53 0 0 0
19/06/2017
3.55
 109,282 3.53 3.62 3.53 320 0 0.0
16/06/2017
3.53
 127,955 3.53 3.55 3.50 0 0 0
15/06/2017
3.53
 210,354 3.55 3.55 3.50 1,000 0 0.0
14/06/2017
3.55
 372,932 3.55 3.62 3.50 6,122 0 0.1
13/06/2017
3.55
 384,930 3.65 3.65 3.55 1,600 0 0.0
12/06/2017
3.65
 234,540 3.70 3.72 3.62 34,900 800 0.5
09/06/2017
3.70
 229,035 3.82 3.82 3.70 14,100 0 0.2
08/06/2017
3.82
 1,057,568 3.58 3.92 3.60 0 78,400 -1.2
07/06/2017
3.58
 177,836 3.65 3.70 3.58 0 14,700 -0.2
06/06/2017
3.65
 374,570 3.53 3.72 3.53 0 7,480 -0.1
05/06/2017
3.53
 87,519 3.55 3.55 3.50 3,600 0 0.1
02/06/2017
3.55
 129,964 3.60 3.60 3.48 0 0 0
01/06/2017
3.60
 138,513 3.60 3.60 3.55 100 29,100 -0.4
31/05/2017
3.60
 154,114 3.55 3.60 3.50 700 300 0.0
30/05/2017
3.55
 190,253 3.62 3.62 3.55 11,000 1,600 0.1
29/05/2017
3.62
 271,471 3.53 3.65 3.55 0 300 -0.0
26/05/2017
3.53
 183,988 3.60 3.60 3.53 1,000 0 0.0
25/05/2017
3.60
 362,812 3.50 3.70 3.48 100 2,000 -0.0
24/05/2017
3.50
 220,827 3.41 3.53 3.38 2,900 0 0.0
23/05/2017
3.41
 396,072 3.50 3.53 3.36 8,000 36,049 -0.4
22/05/2017
3.50
 429,920 3.67 3.72 3.50 9,300 10,212 -0.0
19/05/2017
3.67
 210,234 3.58 3.67 3.55 0 55,000 -0.8
18/05/2017
3.58
 328,627 3.72 3.77 3.58 4,200 10,000 -0.1
17/05/2017
3.72
 408,218 3.67 3.75 3.50 36,000 0 0.5
16/05/2017
3.67
 171,397 3.77 3.82 3.65 200 0 0.0
15/05/2017
3.77
 858,578 3.53 3.87 3.55 20,000 52,100 -0.5
12/05/2017
3.53
 951,001 3.21 3.53 3.24 57,200 70,000 -0.2
11/05/2017
3.21
 110,479 3.24 3.28 3.19 1,000 0 0.0
10/05/2017
3.24
 291,744 3.11 3.26 3.09 81,100 0 1.1
09/05/2017
3.11
 112,270 3.14 3.14 3.06 10,200 36,900 -0.3
08/05/2017
3.14
 57,254 3.11 3.16 3.06 5,000 0 0.1
05/05/2017
3.11
 19,816 3.11 3.14 3.09 0 0 0
04/05/2017
3.11
 25,200 3.11 3.14 3.09 1,600 0 0.0
03/05/2017
3.11
 52,225 3.16 3.16 3.11 8,500 0 0.1
28/04/2017
3.16
 35,600 3.19 3.19 3.11 3,500 0 0.0
27/04/2017
3.19
 70,242 3.11 3.19 3.11 24,200 0 0.3
26/04/2017
3.11
 44,400 3.11 3.11 3.09 10,000 0 0.1
25/04/2017
3.11
 65,400 3.11 3.14 3.11 15,300 0 0.2
24/04/2017
3.11
 64,800 3.16 3.16 3.11 28,900 0 0.4
21/04/2017
3.16
 23,100 3.16 3.16 3.11 0 0 0
20/04/2017
3.16
 63,705 3.16 3.19 3.11 100 48,825 -0.6
19/04/2017
3.16
 105,405 3.16 3.16 3.14 0 21,000 -0.3
18/04/2017
3.16
 135,400 3.14 3.19 3.11 103,500 91,100 0.2
17/04/2017
3.14
 45,790 3.24 3.24 3.11 1,300 0 0.0
14/04/2017
3.24
 83,855 3.26 3.26 3.16 300 0 0.0
13/04/2017
3.26
 91,650 3.21 3.31 3.21 30,000 0 0.4
12/04/2017
3.21
 73,443 3.24 3.24 3.21 12,000 0 0.2
11/04/2017
3.24
 73,630 3.24 3.26 3.19 10,000 0 0.1
10/04/2017
3.24
 60,777 3.31 3.31 3.21 7,900 0 0.1
07/04/2017
3.31
 43,499 3.31 3.33 3.24 0 0 0
05/04/2017
3.31
 103,573 3.36 3.38 3.28 6,100 0 0.1
04/04/2017
3.36
 144,732 3.26 3.36 3.21 10,400 0 0.1
03/04/2017
3.26
 68,244 3.33 3.33 3.19 10,100 0 0.1
31/03/2017
3.33
 104,918 3.21 3.36 3.16 300 0 0.0
30/03/2017
3.21
 158,612 3.26 3.26 3.14 13,300 500 0.2
29/03/2017
3.26
 34,150 3.26 3.31 3.24 2,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |