CTCP Đầu tư và Thương mại TNG (tng)

24
-0.70
(-2.83%)
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
(2026-02-23) 		1.70 7.39% 52,733,500 4,178,100 106.3
22
26.80
24
2 tháng
(2026-01-19) 		4.80 24.12% 97,725,200 5,313,100 128.8
18.80
26.80
24
3 tháng
(2025-12-18) 		6.95 39.12% 118,839,300 6,102,500 144.2
17.17
26.80
24
6 tháng
(2025-09-19) 		5.43 28.15% 168,957,700 5,871,800 139.8
17.17
26.80
24
12 tháng
(2025-03-24) 		5.90 31.38% 363,473,000 7,367,670 185.3
12.95
26.80
24
24 tháng
(2024-03-28) 		7.09 40.23% 905,103,881 660,486 12.6
12.95
26.80
24
36 tháng
(2023-04-03) 		12.23 98.08% 1,414,689,495 8,377,500 166.9
11.98
26.80
24
60 tháng
(2021-04-13) 		11.82 91.77% 2,663,904,591 8,653,277 20.7
6.50
26.80
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2017
3.71
 271,471 3.61 3.74 3.64 0 300 -0.0
26/05/2017
3.61
 183,988 3.69 3.69 3.61 1,000 0 0.0
25/05/2017
3.69
 362,812 3.59 3.79 3.56 100 2,000 -0.0
24/05/2017
3.59
 220,827 3.49 3.61 3.46 2,900 0 0.0
23/05/2017
3.49
 396,072 3.59 3.61 3.44 8,000 36,049 -0.4
22/05/2017
3.59
 429,920 3.76 3.81 3.59 9,300 10,212 -0.0
19/05/2017
3.76
 210,234 3.66 3.76 3.64 0 55,000 -0.8
18/05/2017
3.66
 328,627 3.81 3.86 3.66 4,200 10,000 -0.1
17/05/2017
3.81
 408,218 3.76 3.84 3.59 36,000 0 0.5
16/05/2017
3.76
 171,397 3.86 3.91 3.74 200 0 0.0
15/05/2017
3.86
 858,578 3.61 3.96 3.64 20,000 52,100 -0.5
12/05/2017
3.61
 951,001 3.29 3.61 3.31 57,200 70,000 -0.2
11/05/2017
3.29
 110,479 3.31 3.36 3.26 1,000 0 0.0
10/05/2017
3.31
 291,744 3.19 3.34 3.16 81,100 0 1.1
09/05/2017
3.19
 112,270 3.21 3.21 3.14 10,200 36,900 -0.3
08/05/2017
3.21
 57,254 3.19 3.24 3.14 5,000 0 0.1
05/05/2017
3.19
 19,816 3.19 3.21 3.16 0 0 0
04/05/2017
3.19
 25,200 3.19 3.21 3.16 1,600 0 0.0
03/05/2017
3.19
 52,225 3.24 3.24 3.19 8,500 0 0.1
28/04/2017
3.24
 35,600 3.26 3.26 3.19 3,500 0 0.0
27/04/2017
3.26
 70,242 3.19 3.26 3.19 24,200 0 0.3
26/04/2017
3.19
 44,400 3.19 3.19 3.16 10,000 0 0.1
25/04/2017
3.19
 65,400 3.19 3.21 3.19 15,300 0 0.2
24/04/2017
3.19
 64,800 3.24 3.24 3.19 28,900 0 0.4
21/04/2017
3.24
 23,100 3.24 3.24 3.19 0 0 0
20/04/2017
3.24
 63,705 3.24 3.26 3.19 100 48,825 -0.6
19/04/2017
3.24
 105,405 3.24 3.24 3.21 0 21,000 -0.3
18/04/2017
3.24
 135,400 3.21 3.26 3.19 103,500 91,100 0.2
17/04/2017
3.21
 45,790 3.31 3.31 3.19 1,300 0 0.0
14/04/2017
3.31
 83,855 3.34 3.34 3.24 300 0 0.0
13/04/2017
3.34
 91,650 3.29 3.39 3.29 30,000 0 0.4
12/04/2017
3.29
 73,443 3.31 3.31 3.29 12,000 0 0.2
11/04/2017
3.31
 73,630 3.31 3.34 3.26 10,000 0 0.1
10/04/2017
3.31
 60,777 3.39 3.39 3.29 7,900 0 0.1
07/04/2017
3.39
 43,499 3.39 3.41 3.31 0 0 0
05/04/2017
3.39
 103,573 3.44 3.46 3.36 6,100 0 0.1
04/04/2017
3.44
 144,732 3.34 3.44 3.29 10,400 0 0.1
03/04/2017
3.34
 68,244 3.41 3.41 3.26 10,100 0 0.1
31/03/2017
3.41
 104,918 3.29 3.44 3.24 300 0 0.0
30/03/2017
3.29
 158,612 3.34 3.34 3.21 13,300 500 0.2
29/03/2017
3.34
 34,150 3.34 3.39 3.31 2,200 0 0.0
28/03/2017
3.34
 143,438 3.39 3.44 3.34 17,500 0 0.2
27/03/2017
3.39
 63,394 3.41 3.49 3.39 0 0 0
24/03/2017
3.41
 78,114 3.41 3.46 3.36 19,000 0 0.3
23/03/2017
3.41
 75,860 3.41 3.46 3.39 0 0 0
22/03/2017
3.41
 132,160 3.46 3.51 3.39 0 0 0
21/03/2017
3.46
 185,390 3.51 3.51 3.44 29,900 0 0.4
20/03/2017
3.51
 235,570 3.56 3.61 3.51 20,800 0 0.3
17/03/2017
3.56
 161,940 3.51 3.56 3.51 48,000 0 0.7
16/03/2017
3.51
 172,989 3.44 3.54 3.44 75,020 0 1.1
15/03/2017
3.44
 180,478 3.49 3.54 3.44 0 0 0
14/03/2017
3.49
 130,388 3.51 3.54 3.44 0 0 0
13/03/2017
3.51
 178,750 3.51 3.59 3.51 40,000 0 0.6
10/03/2017
3.51
 257,014 3.51 3.61 3.51 100,000 0 1.4
09/03/2017
3.51
 232,259 3.59 3.71 3.51 100 0 0.0
08/03/2017
3.59
 504,660 3.44 3.74 3.46 0 0 0
07/03/2017
3.44
 252,347 3.36 3.44 3.29 0 0 0
06/03/2017
3.36
 171,323 3.31 3.41 3.26 0 11,400 -0.2
03/03/2017
3.31
 71,448 3.26 3.31 3.21 0 0 0
02/03/2017
3.26
 166,182 3.34 3.44 3.19 1,000 47,600 -0.6
01/03/2017
3.34
 182,358 3.36 3.46 3.21 0 0 0
28/02/2017
3.36
 102,650 3.44 3.46 3.34 0 0 0
27/02/2017
3.44
 109,402 3.46 3.49 3.34 3,500 0 0.0
24/02/2017
3.46
 481,045 3.34 3.54 3.34 10,500 0 0.1
23/02/2017
3.34
 250,854 3.24 3.34 3.16 19,700 0 0.3
22/02/2017
3.24
 121,366 3.29 3.34 3.24 0 0 0
21/02/2017
3.29
 237,583 3.19 3.41 3.19 0 0 0
20/02/2017
3.19
 316,228 3.14 3.24 3.14 0 0 0
17/02/2017
3.14
 114,156 3.06 3.16 3.06 0 0 0
16/02/2017
3.06
 62,450 3.11 3.16 3.06 0 0 0
15/02/2017
3.11
 97,129 3.09 3.11 3.01 0 0 0
14/02/2017
3.09
 167,510 3.14 3.16 2.99 0 0 0
13/02/2017
3.14
 44,745 3.11 3.24 3.14 0 0 0
10/02/2017
3.11
 53,284 3.16 3.21 3.09 0 0 0
09/02/2017
3.16
 228,985 2.94 3.21 2.94 0 0 0
08/02/2017
2.94
 47,870 2.96 2.96 2.91 0 0 0
07/02/2017
2.96
 75,188 2.99 2.99 2.94 0 0 0
06/02/2017
2.99
 54,508 2.94 2.99 2.91 0 0 0
03/02/2017
2.94
 123,481 2.96 2.96 2.89 5,000 76,500 -0.8
02/02/2017
2.96
 19,150 2.94 3.11 2.94 200 0 0.0
25/01/2017
2.94
 8,810 2.94 2.96 2.94 0 0 0
24/01/2017
2.94
 15,696 2.96 3.01 2.94 4,100 0 0.0
23/01/2017
2.96
 44,735 2.96 2.99 2.94 0 0 0
20/01/2017
2.96
 26,471 2.96 2.96 2.91 0 0 0
19/01/2017
2.96
 39,100 2.99 2.99 2.91 0 0 0
18/01/2017
2.99
 14,217 2.99 3.01 2.99 0 0 0
17/01/2017
2.99
 34,529 2.99 3.01 2.99 0 0 0
16/01/2017
2.99
 26,300 3.06 3.06 2.96 0 0 0
13/01/2017
3.06
 17,328 3.09 3.09 3.01 100 0 0.0
12/01/2017
3.09
 15,311 3.11 3.11 3.04 0 0 0
11/01/2017
3.11
 52,735 2.99 3.11 2.99 0 0 0
10/01/2017
2.99
 22,257 3.04 3.04 2.99 0 10,460 -0.1
09/01/2017
3.04
 31,206 3.04 3.06 2.99 100 0 0.0
06/01/2017
3.04
 34,500 3.04 3.04 3.01 0 0 0
05/01/2017
3.04
 61,100 3.06 3.06 2.99 0 15,300 -0.2
04/01/2017
3.06
 16,310 3.06 3.09 3.04 100 0 0.0
03/01/2017
3.06
 8,155 3.06 3.06 3.04 300 0 0.0
30/12/2016
3.06
 6,204 3.06 3.06 3.01 200 0 0.0
29/12/2016
3.06
 22,771 3.04 3.11 3.01 100 4,800 -0.1
28/12/2016
3.04
 14,186 3.04 3.14 3.01 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |