CTCP Đầu tư và Thương mại TNG (tng)

19
0.10
(0.53%)
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)
31/10/2016
3.65
 32,161 3.67 3.67 3.60 0 0 0
28/10/2016
3.67
 48,400 3.65 3.67 3.62 0 0 0
27/10/2016
3.65
 52,031 3.55 3.67 3.60 0 0 0
26/10/2016
3.55
 56,650 3.55 3.60 3.50 0 0 0
25/10/2016
3.55
 51,100 3.62 3.62 3.55 0 0 0
24/10/2016
3.62
 44,350 3.62 3.67 3.58 100 0 0.0
21/10/2016
3.62
 17,600 3.70 3.70 3.62 0 0 0
20/10/2016
3.70
 161,679 3.65 3.75 3.55 22,000 0 0.3
19/10/2016
3.65
 154,610 3.55 3.77 3.55 0 0 0
18/10/2016
3.55
 44,933 3.62 3.65 3.55 0 0 0
17/10/2016
3.62
 34,500 3.67 3.67 3.62 0 0 0
14/10/2016
3.67
 16,772 3.67 3.67 3.62 0 0 0
13/10/2016
3.67
 92,039 3.65 3.70 3.65 0 0 0
12/10/2016
3.65
 13,300 3.65 3.67 3.62 0 0 0
11/10/2016
3.65
 30,600 3.65 3.70 3.62 0 0 0
10/10/2016
3.65
 59,260 3.62 3.75 3.65 0 0 0
07/10/2016
3.62
 22,700 3.62 3.65 3.60 0 0 0
06/10/2016
3.62
 40,870 3.65 3.65 3.60 0 0 0
05/10/2016
3.65
 82,200 3.67 3.67 3.60 0 0 0
04/10/2016
3.67
 136,825 3.75 3.79 3.67 0 0 0
03/10/2016
3.75
 91,740 3.77 3.77 3.70 0 0 0
30/09/2016
3.77
 139,881 3.70 3.77 3.65 0 0 0
29/09/2016
3.70
 222,559 3.58 3.79 3.62 0 25,000 -0.4
28/09/2016
3.58
 77,568 3.53 3.60 3.53 0 0 0
27/09/2016
3.53
 127,162 3.53 3.55 3.50 1,200 0 0.0
26/09/2016
3.53
 91,305 3.45 3.53 3.45 9,100 0 0.1
23/09/2016
3.45
 45,268 3.48 3.50 3.41 0 0 0
22/09/2016
3.48
 28,027 3.48 3.53 3.48 0 0 0
21/09/2016
3.48
 28,410 3.43 3.48 3.41 0 500 -0.0
20/09/2016
3.43
 68,900 3.50 3.50 3.41 0 0 0
19/09/2016
3.50
 75,218 3.55 3.60 3.41 0 10,600 -0.2
16/09/2016
3.55
 150,330 3.48 3.55 3.50 0 0 0
15/09/2016
3.48
 199,419 3.38 3.55 3.41 0 0 0
14/09/2016
3.38
 34,000 3.36 3.38 3.04 0 0 0
13/09/2016
3.36
 42,500 3.36 3.41 3.33 0 0 0
12/09/2016
3.36
 110,320 3.41 3.43 3.31 0 0 0
09/09/2016
3.41
 208,510 3.50 3.50 3.41 200 0 0.0
08/09/2016
3.50
 88,060 3.48 3.50 3.48 200 200 0
07/09/2016
3.48
 115,470 3.53 3.53 3.48 0 0 0
06/09/2016
3.53
 202,000 3.62 3.62 3.50 0 0 0
05/09/2016
3.62
 212,528 3.65 3.67 3.58 27,000 0 0.4
01/09/2016
3.65
 50,910 3.70 3.72 3.65 0 0 0
31/08/2016
3.70
 55,900 3.65 3.72 3.65 0 0 0
30/08/2016
3.65
 42,142 3.67 3.70 3.62 0 0 0
29/08/2016
3.67
 54,247 3.72 3.77 3.65 0 0 0
26/08/2016
3.72
 143,848 3.70 3.82 3.65 0 0 0
25/08/2016
3.70
 65,900 3.70 3.72 3.67 0 0 0
24/08/2016
3.70
 48,100 3.75 3.75 3.70 0 0 0
23/08/2016
3.75
 55,450 3.72 3.75 3.70 0 0 0
22/08/2016
3.72
 35,827 3.72 3.75 3.70 0 0 0
19/08/2016
3.72
 58,524 3.79 3.79 3.67 0 0 0
18/08/2016
3.79
 72,666 3.87 3.87 3.77 0 0 0
17/08/2016
3.87
 70,000 3.84 3.87 3.79 0 0 0
16/08/2016
3.84
 251,000 3.99 4.21 3.84 300 0 0.0
15/08/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
15/08/2016
3.99
 592,413 3.65 3.99 3.77 321,000 0 5.1
12/08/2016
3.65
 212,140 3.67 3.87 3.65 700 11,900 -0.2
11/08/2016
3.67
 326,050 3.34 3.67 3.32 0 7,000 -0.1
10/08/2016
3.34
 76,003 3.34 3.34 3.32 2,200 0 0.0
09/08/2016
3.34
 112,900 3.27 3.34 3.29 0 0 0
08/08/2016
3.27
 43,700 3.25 3.32 3.23 6,200 0 0.1
05/08/2016
3.25
 178,975 3.43 3.43 3.21 6,000 0 0.1
04/08/2016
3.43
 57,930 3.54 3.56 3.43 15,100 0 0.2
03/08/2016
3.54
 61,919 3.60 3.60 3.54 16,000 0 0.3
02/08/2016
3.60
 72,748 3.65 3.65 3.49 1,800 0 0.0
01/08/2016
3.65
 35,386 3.67 3.67 3.63 0 0 0
29/07/2016
3.67
 95,839 3.72 3.74 3.67 40,000 53,100 -0.2
28/07/2016
3.72
 240,900 3.72 3.76 3.69 114,700 10,000 1.8
27/07/2016
3.72
 51,040 3.78 3.78 3.72 7,000 0 0.1
26/07/2016
3.78
 102,965 3.72 3.78 3.69 45,000 0 0.8
25/07/2016
3.72
 139,100 3.72 3.76 3.72 100,000 0 1.7
22/07/2016
3.72
 180,200 3.80 3.80 3.69 0 0 0
21/07/2016
3.80
 79,875 3.83 3.83 3.78 0 10 -0.0
20/07/2016
3.83
 139,306 3.83 3.85 3.80 100,000 0 1.7
19/07/2016
3.83
 91,800 3.76 3.85 3.78 400 0 0.0
18/07/2016
3.76
 256,211 3.85 3.85 3.76 3,600 201,135 -3.4
15/07/2016
3.85
 162,231 3.83 3.89 3.85 41,800 0 0.7
14/07/2016
3.83
 224,400 3.91 3.91 3.83 100,000 0 1.8
13/07/2016
3.91
 171,574 3.80 3.91 3.83 58,510 0 1.0
12/07/2016
3.80
 39,418 3.80 3.89 3.80 0 0 0
11/07/2016
3.80
 717,445 3.76 3.96 3.76 500,000 0 8.7
08/07/2016
3.76
 170,239 3.83 3.83 3.76 0 0 0
07/07/2016
3.83
 160,460 3.85 3.87 3.76 0 0 0
06/07/2016
3.85
 92,100 3.87 3.87 3.80 0 0 0
05/07/2016
3.87
 186,940 3.85 3.87 3.78 0 0 0
04/07/2016
3.85
 189,770 3.85 3.87 3.83 200 0 0.0
01/07/2016
3.85
 156,958 3.80 3.87 3.80 5,000 0 0.1
30/06/2016
3.80
 135,276 3.83 3.89 3.80 0 0 0
29/06/2016
3.83
 121,822 3.74 3.87 3.76 4,000 0 0.1
28/06/2016
3.74
 156,810 3.80 3.83 3.74 0 0 0
27/06/2016
3.80
 147,332 3.87 3.87 3.74 0 0 0
24/06/2016
3.87
 355,180 4.02 4.07 3.65 25,800 4,000 0.4
23/06/2016
4.02
 115,790 4.02 4.07 4.00 0 0 0
22/06/2016
4.02
 66,975 4.02 4.07 4.00 400 10,000 -0.2
21/06/2016
4.02
 206,130 4.05 4.09 4.02 0 0 0
20/06/2016
4.05
 98,516 4.02 4.05 4.02 0 5,000 -0.1
17/06/2016
4.02
 125,450 4.07 4.07 4.02 0 0 0
16/06/2016
4.07
 162,624 4.11 4.11 4.07 0 0 0
15/06/2016
4.11
 157,125 4.11 4.11 4.07 0 0 0
14/06/2016
4.11
 84,702 4.11 4.11 4.07 0 0 0
13/06/2016
4.11
 95,600 4.22 4.22 4.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |