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)
28/03/2017
3.26
 143,438 3.31 3.36 3.26 17,500 0 0.2
27/03/2017
3.31
 63,394 3.33 3.41 3.31 0 0 0
24/03/2017
3.33
 78,114 3.33 3.38 3.28 19,000 0 0.3
23/03/2017
3.33
 75,860 3.33 3.38 3.31 0 0 0
22/03/2017
3.33
 132,160 3.38 3.43 3.31 0 0 0
21/03/2017
3.38
 185,390 3.43 3.43 3.36 29,900 0 0.4
20/03/2017
3.43
 235,570 3.48 3.53 3.43 20,800 0 0.3
17/03/2017
3.48
 161,940 3.43 3.48 3.43 48,000 0 0.7
16/03/2017
3.43
 172,989 3.36 3.45 3.36 75,020 0 1.1
15/03/2017
3.36
 180,478 3.41 3.45 3.36 0 0 0
14/03/2017
3.41
 130,388 3.43 3.45 3.36 0 0 0
13/03/2017
3.43
 178,750 3.43 3.50 3.43 40,000 0 0.6
10/03/2017
3.43
 257,014 3.43 3.53 3.43 100,000 0 1.4
09/03/2017
3.43
 232,259 3.50 3.62 3.43 100 0 0.0
08/03/2017
3.50
 504,660 3.36 3.65 3.38 0 0 0
07/03/2017
3.36
 252,347 3.28 3.36 3.21 0 0 0
06/03/2017
3.28
 171,323 3.24 3.33 3.19 0 11,400 -0.2
03/03/2017
3.24
 71,448 3.19 3.24 3.14 0 0 0
02/03/2017
3.19
 166,182 3.26 3.36 3.11 1,000 47,600 -0.6
01/03/2017
3.26
 182,358 3.28 3.38 3.14 0 0 0
28/02/2017
3.28
 102,650 3.36 3.38 3.26 0 0 0
27/02/2017
3.36
 109,402 3.38 3.41 3.26 3,500 0 0.0
24/02/2017
3.38
 481,045 3.26 3.45 3.26 10,500 0 0.1
23/02/2017
3.26
 250,854 3.16 3.26 3.09 19,700 0 0.3
22/02/2017
3.16
 121,366 3.21 3.26 3.16 0 0 0
21/02/2017
3.21
 237,583 3.11 3.33 3.11 0 0 0
20/02/2017
3.11
 316,228 3.06 3.16 3.06 0 0 0
17/02/2017
3.06
 114,156 2.99 3.09 2.99 0 0 0
16/02/2017
2.99
 62,450 3.04 3.09 2.99 0 0 0
15/02/2017
3.04
 97,129 3.02 3.04 2.94 0 0 0
14/02/2017
3.02
 167,510 3.06 3.09 2.92 0 0 0
13/02/2017
3.06
 44,745 3.04 3.16 3.06 0 0 0
10/02/2017
3.04
 53,284 3.09 3.14 3.02 0 0 0
09/02/2017
3.09
 228,985 2.87 3.14 2.87 0 0 0
08/02/2017
2.87
 47,870 2.89 2.89 2.85 0 0 0
07/02/2017
2.89
 75,188 2.92 2.92 2.87 0 0 0
06/02/2017
2.92
 54,508 2.87 2.92 2.85 0 0 0
03/02/2017
2.87
 123,481 2.89 2.89 2.82 5,000 76,500 -0.8
02/02/2017
2.89
 19,150 2.87 3.04 2.87 200 0 0.0
25/01/2017
2.87
 8,810 2.87 2.89 2.87 0 0 0
24/01/2017
2.87
 15,696 2.89 2.94 2.87 4,100 0 0.0
23/01/2017
2.89
 44,735 2.89 2.92 2.87 0 0 0
20/01/2017
2.89
 26,471 2.89 2.89 2.85 0 0 0
19/01/2017
2.89
 39,100 2.92 2.92 2.85 0 0 0
18/01/2017
2.92
 14,217 2.92 2.94 2.92 0 0 0
17/01/2017
2.92
 34,529 2.92 2.94 2.92 0 0 0
16/01/2017
2.92
 26,300 2.99 2.99 2.89 0 0 0
13/01/2017
2.99
 17,328 3.02 3.02 2.94 100 0 0.0
12/01/2017
3.02
 15,311 3.04 3.04 2.97 0 0 0
11/01/2017
3.04
 52,735 2.92 3.04 2.92 0 0 0
10/01/2017
2.92
 22,257 2.97 2.97 2.92 0 10,460 -0.1
09/01/2017
2.97
 31,206 2.97 2.99 2.92 100 0 0.0
06/01/2017
2.97
 34,500 2.97 2.97 2.94 0 0 0
05/01/2017
2.97
 61,100 2.99 2.99 2.92 0 15,300 -0.2
04/01/2017
2.99
 16,310 2.99 3.02 2.97 100 0 0.0
03/01/2017
2.99
 8,155 2.99 2.99 2.97 300 0 0.0
30/12/2016
2.99
 6,204 2.99 2.99 2.94 200 0 0.0
29/12/2016
2.99
 22,771 2.97 3.04 2.94 100 4,800 -0.1
28/12/2016
2.97
 14,186 2.97 3.06 2.94 900 0 0.0
27/12/2016
2.97
 21,200 3.02 3.02 2.94 0 0 0
26/12/2016
3.02
 21,940 3.04 3.04 2.99 200 0 0.0
23/12/2016
3.04
 29,551 3.04 3.04 2.97 40 0 0.0
22/12/2016
3.04
 10,471 3.09 3.09 3.04 0 1,100 -0.0
21/12/2016
3.09
 25,750 3.16 3.16 3.09 0 0 0
20/12/2016
3.16
 47,860 3.16 3.19 3.11 0 0 0
19/12/2016
3.16
 24,470 3.09 3.16 3.04 0 0 0
16/12/2016
3.09
 49,094 2.97 3.14 2.97 100 0 0.0
15/12/2016
2.97
 45,610 2.94 2.97 2.94 0 1,000 -0.0
14/12/2016
2.94
 43,443 2.92 2.97 2.87 100 3,100 -0.0
13/12/2016
2.92
 46,413 2.99 3.04 2.85 200 0 0.0
12/12/2016
2.99
 24,015 3.06 3.11 2.99 0 0 0
09/12/2016
3.06
 46,173 3.04 3.11 3.04 0 1,000 -0.0
08/12/2016
3.04
 33,908 3.09 3.09 2.99 800 0 0.0
07/12/2016
3.09
 27,710 3.14 3.14 3.02 700 100 0.0
06/12/2016
3.14
 29,387 3.14 3.28 3.09 2,000 1,430 0.0
05/12/2016
3.14
 65,674 3.16 3.19 3.09 1,400 0 0.0
02/12/2016
3.16
 59,919 3.16 3.16 3.11 0 0 0
01/12/2016
3.16
 97,978 3.19 3.19 3.11 100 1,600 -0.0
30/11/2016
3.19
 95,845 3.21 3.21 3.09 25,000 0 0.3
29/11/2016
3.21
 48,859 3.24 3.28 2.92 100 8,579 -0.1
28/11/2016
3.24
 8,400 3.33 3.33 3.24 0 0 0
25/11/2016
3.33
 30,900 3.38 3.41 3.31 0 0 0
24/11/2016
3.38
 123,269 3.26 3.41 3.19 0 0 0
23/11/2016
3.26
 14,720 3.19 3.26 3.16 100 0 0.0
22/11/2016
3.19
 40,770 3.19 3.24 3.16 100 0 0.0
21/11/2016
3.19
 330,223 3.28 3.28 3.16 47,000 97,200 -0.7
18/11/2016
3.28
 364,286 3.41 3.41 3.28 1,000 190,168 -2.6
17/11/2016
3.41
 57,033 3.50 3.50 3.41 0 13,746 -0.2
16/11/2016
3.50
 49,472 3.50 3.50 3.45 100 16,171 -0.2
15/11/2016
3.50
 30,926 3.48 3.55 3.45 0 19,025 -0.3
14/11/2016
3.48
 41,964 3.50 3.50 3.45 0 14,093 -0.2
11/11/2016
3.50
 30,622 3.53 3.58 3.50 0 4,785 -0.1
10/11/2016
3.53
 27,539 3.53 3.55 3.53 0 16,190 -0.2
09/11/2016
3.53
 141,431 3.60 3.60 3.45 30,000 0 0.4
08/11/2016
3.60
 49,930 3.55 3.60 3.53 0 17,989 -0.3
07/11/2016
3.55
 57,205 3.50 3.55 3.50 0 9,468 -0.1
04/11/2016
3.50
 16,521 3.48 3.50 3.43 0 9,966 -0.1
03/11/2016
3.48
 62,450 3.55 3.55 3.48 0 15,000 -0.2
02/11/2016
3.55
 52,880 3.60 3.60 3.55 0 11,280 -0.2
01/11/2016
3.60
 27,700 3.65 3.65 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |