CTCP Đầu tư và Thương mại TNG (tng)

19
-0.40
(-2.06%)
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
(2025-11-05) 		0.51 2.70% 21,361,800 32,700 0.6
18.11
20.10
19
2 tháng
(2025-10-06) 		0.32 1.66% 38,436,100 822,600 15.3
17.62
20.10
19
3 tháng
(2025-09-08) 		0.59 3.14% 56,516,400 1,755,700 35.3
17.62
20.80
19
6 tháng
(2025-06-09) 		1.92 10.99% 181,929,500 2,028,200 39.7
17.29
21.28
19
12 tháng
(2024-12-10) 		-3.21 -14.20% 334,233,409 127,693 7.8
13.27
23.68
19
24 tháng
(2023-12-18) 		3.75 23.97% 915,679,065 -1,676,230 -54.1
13.27
24.90
19
36 tháng
(2022-12-21) 		9.82 102.48% 1,422,225,678 9,130,089 140.1
8.96
24.90
19
60 tháng
(2020-12-31) 		10.84 126.61% 2,737,452,546 3,011,927 -118.0
6.67
26.02
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2016
3.99
 147,332 4.06 4.06 3.92 0 0 0
24/06/2016
4.06
 355,180 4.22 4.27 3.83 25,800 4,000 0.4
23/06/2016
4.22
 115,790 4.22 4.27 4.20 0 0 0
22/06/2016
4.22
 66,975 4.22 4.27 4.20 400 10,000 -0.2
21/06/2016
4.22
 206,130 4.25 4.29 4.22 0 0 0
20/06/2016
4.25
 98,516 4.22 4.25 4.22 0 5,000 -0.1
17/06/2016
4.22
 125,450 4.27 4.27 4.22 0 0 0
16/06/2016
4.27
 162,624 4.32 4.32 4.27 0 0 0
15/06/2016
4.32
 157,125 4.32 4.32 4.27 0 0 0
14/06/2016
4.32
 84,702 4.32 4.32 4.27 0 0 0
13/06/2016
4.32
 95,600 4.43 4.43 4.29 0 0 0
10/06/2016
4.43
 344,755 4.34 4.46 4.32 190,000 0 3.6
09/06/2016
4.34
 314,739 4.27 4.36 4.25 4,800 850 0.1
08/06/2016
4.27
 181,275 4.25 4.27 4.25 0 2,000 -0.0
07/06/2016
4.25
 171,712 4.25 4.27 4.22 10,000 24,200 -0.3
06/06/2016
4.25
 219,875 4.27 4.32 4.22 0 60,000 -1.1
03/06/2016
4.27
 176,280 4.32 4.34 4.27 0 27,000 -0.5
02/06/2016
4.32
 170,940 4.34 4.36 4.29 119,600 25,500 1.7
01/06/2016
4.34
 203,730 4.27 4.34 4.27 100,000 1,500 1.8
31/05/2016
4.27
 187,642 4.27 4.27 4.22 100 1,000 -0.0
30/05/2016
4.27
 114,705 4.22 4.29 4.25 5,000 0 0.1
27/05/2016
4.22
 147,074 4.20 4.27 4.18 0 0 0
26/05/2016
4.20
 441,370 4.25 4.32 4.18 0 0 0
25/05/2016
4.25
 125,741 4.32 4.34 4.25 0 0 0
24/05/2016
4.32
 438,564 4.39 4.39 4.25 0 210,000 -3.9
23/05/2016
4.39
 365,840 4.50 4.57 4.39 4,000 67,700 -1.2
20/05/2016
4.50
 149,970 4.46 4.53 4.46 0 30,000 -0.6
19/05/2016
4.46
 372,463 4.39 4.50 4.41 0 58,000 -1.1
18/05/2016
4.39
 240,004 4.43 4.50 4.34 0 31,300 -0.6
17/05/2016
4.43
 227,950 4.34 4.48 4.36 0 31,000 -0.6
16/05/2016
4.34
 98,330 4.27 4.39 4.27 0 15,300 -0.3
13/05/2016
4.27
 139,824 4.32 4.34 4.27 0 25,124 -0.5
12/05/2016
4.32
 139,400 4.39 4.43 4.32 5,700 30,000 -0.5
11/05/2016
4.39
 175,611 4.32 4.46 4.32 0 5,200 -0.1
10/05/2016
4.32
 125,200 4.39 4.39 4.27 0 0 0
09/05/2016
4.39
 164,659 4.57 4.57 4.34 2,000 30,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |