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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |