CTCP Đầu tư và Thương mại TNG (tng)

21
1.70
(8.81%)
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)
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
26/09/2016
3.70
 91,305 3.63 3.70 3.63 9,100 0 0.1
23/09/2016
3.63
 45,268 3.65 3.68 3.57 0 0 0
22/09/2016
3.65
 28,027 3.65 3.70 3.65 0 0 0
21/09/2016
3.65
 28,410 3.60 3.65 3.57 0 500 -0.0
20/09/2016
3.60
 68,900 3.68 3.68 3.57 0 0 0
19/09/2016
3.68
 75,218 3.73 3.78 3.57 0 10,600 -0.2
16/09/2016
3.73
 150,330 3.65 3.73 3.68 0 0 0
15/09/2016
3.65
 199,419 3.55 3.73 3.57 0 0 0
14/09/2016
3.55
 34,000 3.52 3.55 3.19 0 0 0
13/09/2016
3.52
 42,500 3.52 3.57 3.50 0 0 0
12/09/2016
3.52
 110,320 3.57 3.60 3.47 0 0 0
09/09/2016
3.57
 208,510 3.68 3.68 3.57 200 0 0.0
08/09/2016
3.68
 88,060 3.65 3.68 3.65 200 200 0
07/09/2016
3.65
 115,470 3.70 3.70 3.65 0 0 0
06/09/2016
3.70
 202,000 3.80 3.80 3.68 0 0 0
05/09/2016
3.80
 212,528 3.83 3.86 3.75 27,000 0 0.4
01/09/2016
3.83
 50,910 3.88 3.91 3.83 0 0 0
31/08/2016
3.88
 55,900 3.83 3.91 3.83 0 0 0
30/08/2016
3.83
 42,142 3.86 3.88 3.80 0 0 0
29/08/2016
3.86
 54,247 3.91 3.96 3.83 0 0 0
26/08/2016
3.91
 143,848 3.88 4.01 3.83 0 0 0
25/08/2016
3.88
 65,900 3.88 3.91 3.86 0 0 0
24/08/2016
3.88
 48,100 3.93 3.93 3.88 0 0 0
23/08/2016
3.93
 55,450 3.91 3.93 3.88 0 0 0
22/08/2016
3.91
 35,827 3.91 3.93 3.88 0 0 0
19/08/2016
3.91
 58,524 3.98 3.98 3.86 0 0 0
18/08/2016
3.98
 72,666 4.06 4.06 3.96 0 0 0
17/08/2016
4.06
 70,000 4.03 4.06 3.98 0 0 0
16/08/2016
4.03
 251,000 4.19 4.42 4.03 300 0 0.0
15/08/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
15/08/2016
4.19
 592,413 3.83 4.19 3.96 321,000 0 5.1
12/08/2016
3.83
 212,140 3.85 4.06 3.83 700 11,900 -0.2
11/08/2016
3.85
 326,050 3.51 3.85 3.48 0 7,000 -0.1
10/08/2016
3.51
 76,003 3.51 3.51 3.48 2,200 0 0.0
09/08/2016
3.51
 112,900 3.44 3.51 3.46 0 0 0
08/08/2016
3.44
 43,700 3.41 3.48 3.39 6,200 0 0.1
05/08/2016
3.41
 178,975 3.60 3.60 3.37 6,000 0 0.1
04/08/2016
3.60
 57,930 3.71 3.74 3.60 15,100 0 0.2
03/08/2016
3.71
 61,919 3.78 3.78 3.71 16,000 0 0.3
02/08/2016
3.78
 72,748 3.83 3.83 3.67 1,800 0 0.0
01/08/2016
3.83
 35,386 3.85 3.85 3.81 0 0 0
29/07/2016
3.85
 95,839 3.90 3.92 3.85 40,000 53,100 -0.2
28/07/2016
3.90
 240,900 3.90 3.95 3.88 114,700 10,000 1.8
27/07/2016
3.90
 51,040 3.97 3.97 3.90 7,000 0 0.1
26/07/2016
3.97
 102,965 3.90 3.97 3.88 45,000 0 0.8
25/07/2016
3.90
 139,100 3.90 3.95 3.90 100,000 0 1.7
22/07/2016
3.90
 180,200 3.99 3.99 3.88 0 0 0
21/07/2016
3.99
 79,875 4.02 4.02 3.97 0 10 -0.0
20/07/2016
4.02
 139,306 4.02 4.04 3.99 100,000 0 1.7
19/07/2016
4.02
 91,800 3.95 4.04 3.97 400 0 0.0
18/07/2016
3.95
 256,211 4.04 4.04 3.95 3,600 201,135 -3.4
15/07/2016
4.04
 162,231 4.02 4.09 4.04 41,800 0 0.7
14/07/2016
4.02
 224,400 4.11 4.11 4.02 100,000 0 1.8
13/07/2016
4.11
 171,574 3.99 4.11 4.02 58,510 0 1.0
12/07/2016
3.99
 39,418 3.99 4.09 3.99 0 0 0
11/07/2016
3.99
 717,445 3.95 4.16 3.95 500,000 0 8.7
08/07/2016
3.95
 170,239 4.02 4.02 3.95 0 0 0
07/07/2016
4.02
 160,460 4.04 4.06 3.95 0 0 0
06/07/2016
4.04
 92,100 4.06 4.06 3.99 0 0 0
05/07/2016
4.06
 186,940 4.04 4.06 3.97 0 0 0
04/07/2016
4.04
 189,770 4.04 4.06 4.02 200 0 0.0
01/07/2016
4.04
 156,958 3.99 4.06 3.99 5,000 0 0.1
30/06/2016
3.99
 135,276 4.02 4.09 3.99 0 0 0
29/06/2016
4.02
 121,822 3.92 4.06 3.95 4,000 0 0.1
28/06/2016
3.92
 156,810 3.99 4.02 3.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |