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)
06/05/2016
4.57
 400,270 4.60 4.71 4.55 6,000 30,000 -0.5
05/05/2016
4.60
 538,731 4.32 4.64 4.29 3,000 25,000 -0.4
04/05/2016
4.32
 182,260 4.34 4.34 4.25 0 18,600 -0.3
29/04/2016
4.34
 213,460 4.29 4.34 4.27 0 0 0
28/04/2016
4.29
 345,160 4.18 4.29 4.18 0 0 0
27/04/2016
4.18
 132,940 4.29 4.29 4.18 0 0 0
26/04/2016
4.29
 176,068 4.32 4.36 4.27 3,000 0 0.1
25/04/2016
4.32
 194,503 4.22 4.36 4.22 0 0 0
22/04/2016
4.22
 225,678 4.13 4.25 4.11 0 28,000 -0.5
21/04/2016
4.13
 283,332 4.18 4.22 4.13 0 0 0
20/04/2016
4.18
 246,000 4.27 4.36 4.18 1,100 0 0.0
19/04/2016
4.27
 170,029 4.41 4.41 4.27 0 10 -0.0
15/04/2016
4.41
 67,190 4.36 4.46 4.36 5,300 0 0.1
14/04/2016
4.36
 197,674 4.39 4.46 4.36 0 0 0
13/04/2016
4.39
 187,161 4.41 4.48 4.34 0 0 0
12/04/2016
4.41
 84,560 4.50 4.50 4.41 9,100 0 0.2
11/04/2016
4.50
 156,826 4.48 4.53 4.43 5,000 0 0.1
08/04/2016
4.48
 414,380 4.32 4.57 4.32 0 0 0
07/04/2016
4.32
 115,850 4.29 4.41 4.29 5,300 0 0.1
06/04/2016
4.29
 100,948 4.20 4.29 4.18 100 0 0.0
05/04/2016
4.20
 156,295 4.13 4.22 4.16 15,000 0 0.3
04/04/2016
4.13
 135,325 4.22 4.32 4.13 0 0 0
01/04/2016
4.22
 299,970 4.36 4.46 4.22 16,200 0 0.3
31/03/2016
4.36
 316,200 4.53 4.55 4.36 8,500 0 0.2
30/03/2016
4.53
 220,380 4.53 4.57 4.50 20,100 0 0.4
29/03/2016
4.53
 179,555 4.55 4.69 4.53 0 0 0
28/03/2016
4.55
 238,480 4.50 4.60 4.48 0 0 0
25/03/2016
4.50
 123,439 4.60 4.67 4.50 0 0 0
24/03/2016
4.60
 187,100 4.64 4.71 4.60 0 0 0
23/03/2016
4.64
 137,603 4.64 4.74 4.60 0 0 0
22/03/2016
4.64
 369,830 4.67 4.67 4.50 7,148 14,100 -0.1
21/03/2016
4.67
 159,226 4.69 4.74 4.64 2,000 0 0.0
18/03/2016
4.69
 295,470 4.81 4.83 4.69 0 0 0
17/03/2016
4.81
 509,988 4.87 4.94 4.81 0 63,000 -1.3
16/03/2016
4.87
 318,954 4.90 4.92 4.83 0 0 0
15/03/2016
4.90
 368,665 5.01 5.04 4.87 0 0 0
14/03/2016
5.01
 958,994 4.87 5.20 4.94 2,000 28,900 -0.6
11/03/2016
4.87
 1,036,477 4.83 5.11 4.74 0 0 0
10/03/2016
4.83
 575,618 4.83 4.87 4.74 100 344,400 -7.1
09/03/2016
4.83
 445,390 4.69 4.83 4.62 0 0 0
08/03/2016
4.69
 320,782 4.69 4.69 4.60 0 0 0
07/03/2016
4.69
 272,321 4.78 4.78 4.67 0 0 0
04/03/2016
4.78
 343,262 4.74 4.85 4.69 0 0 0
03/03/2016
4.74
 834,631 4.60 4.76 4.53 1,500 0 0.0
02/03/2016
4.60
 510,320 4.48 4.64 4.48 1,500 0 0.0
01/03/2016
4.48
 255,617 4.50 4.60 4.46 3,000 0 0.1
29/02/2016
4.50
 473,723 4.41 4.57 4.41 0 0 0
26/02/2016
4.41
 438,190 4.32 4.48 4.29 4,500 0 0.1
25/02/2016
4.32
 152,910 4.34 4.41 4.29 0 0 0
24/02/2016
4.34
 65,720 4.36 4.36 4.29 0 0 0
23/02/2016
4.36
 139,896 4.41 4.43 4.29 0 0 0
22/02/2016
4.41
 360,791 4.22 4.46 4.18 2,400 0 0.0
19/02/2016
4.22
 89,900 4.20 4.22 4.18 2,000 1,900 0.0
18/02/2016
4.20
 74,400 4.20 4.25 4.20 0 0 0
17/02/2016
4.20
 124,285 4.22 4.29 4.16 200 60,700 -1.1
16/02/2016
4.22
 66,500 4.27 4.29 4.20 0 0 0
15/02/2016
4.27
 41,100 4.29 4.29 4.16 0 0 0
05/02/2016
4.29
 20,650 4.29 4.32 4.27 0 0 0
04/02/2016
4.29
 21,400 4.27 4.39 4.29 1,000 0 0.0
03/02/2016
4.27
 48,100 4.25 4.27 4.18 0 28,100 -0.5
02/02/2016
4.25
 82,300 4.36 4.36 4.20 0 28,500 -0.5
01/02/2016
4.36
 32,800 4.46 4.48 4.32 0 0 0
29/01/2016
4.46
 61,315 4.46 4.50 4.41 0 0 0
28/01/2016
4.46
 242,229 4.32 4.53 4.29 0 0 0
27/01/2016
4.32
 107,600 4.22 4.34 4.27 0 0 0
26/01/2016
4.22
 128,100 4.34 4.34 4.16 0 0 0
25/01/2016
4.34
 309,775 3.95 4.34 3.99 0 0 0
22/01/2016
3.95
 86,270 3.92 4.04 3.88 0 0 0
21/01/2016
3.92
 71,200 3.95 4.02 3.90 0 500 -0.0
20/01/2016
3.95
 56,200 4.04 4.04 3.95 0 0 0
19/01/2016
4.04
 75,622 3.90 4.06 3.88 0 0 0
18/01/2016
3.90
 137,350 3.97 3.99 3.71 0 0 0
15/01/2016
3.97
 30,235 4.18 4.22 3.97 3,000 0 0.1
14/01/2016
4.18
 108,432 4.16 4.18 4.04 0 0 0
13/01/2016
4.16
 41,610 4.22 4.32 4.16 0 0 0
12/01/2016
4.22
 130,450 4.09 4.22 4.09 0 0 0
11/01/2016
4.09
 41,000 4.13 4.18 4.09 0 0 0
08/01/2016
4.13
 73,972 4.20 4.22 4.13 0 2,700 -0.0
07/01/2016
4.20
 105,250 4.36 4.39 4.20 0 0 0
06/01/2016
4.36
 32,080 4.29 4.36 4.32 0 0 0
05/01/2016
4.29
 71,700 4.36 4.39 4.29 0 0 0
04/01/2016
4.36
 66,761 4.41 4.41 4.18 0 760 -0.0
31/12/2015
4.41
 130,146 4.43 4.43 4.36 0 0 0
30/12/2015
4.43
 90,400 4.50 4.50 4.43 0 0 0
29/12/2015
4.50
 126,919 4.48 4.50 4.41 0 0 0
28/12/2015
4.48
 30,000 4.55 4.55 4.48 0 0 0
25/12/2015
4.55
 138,400 4.57 4.57 4.46 0 0 0
24/12/2015
4.57
 82,655 4.64 4.67 4.57 0 0 0
23/12/2015
4.64
 10,400 4.71 4.71 4.64 0 0 0
22/12/2015
4.71
 50,000 4.71 4.74 4.60 500 18,000 -0.3
21/12/2015
4.71
 25,900 4.74 4.76 4.69 1,200 0 0.0
18/12/2015
4.74
 43,300 4.69 4.74 4.69 0 0 0
17/12/2015
4.69
 83,103 4.71 4.76 4.64 0 0 0
16/12/2015
4.71
 47,924 4.74 4.76 4.64 0 0 0
15/12/2015
4.74
 112,000 4.60 4.74 4.60 0 0 0
14/12/2015
4.60
 58,910 4.64 4.67 4.60 0 0 0
11/12/2015
4.64
 46,300 4.64 4.76 4.64 0 0 0
10/12/2015
4.64
 81,200 4.74 4.78 4.64 0 0 0
09/12/2015
4.74
 197,400 4.87 4.92 4.74 0 0 0
08/12/2015
4.87
 184,664 4.60 4.87 4.57 0 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |