CTCP Đầu tư và Thương mại TNG (tng)

24
-0.70
(-2.83%)
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
(2026-02-23) 		1.70 7.39% 52,733,500 4,178,100 106.3
22
26.80
24
2 tháng
(2026-01-19) 		4.80 24.12% 97,725,200 5,313,100 128.8
18.80
26.80
24
3 tháng
(2025-12-18) 		6.95 39.12% 118,839,300 6,102,500 144.2
17.17
26.80
24
6 tháng
(2025-09-19) 		5.43 28.15% 168,957,700 5,871,800 139.8
17.17
26.80
24
12 tháng
(2025-03-24) 		5.90 31.38% 363,473,000 7,367,670 185.3
12.95
26.80
24
24 tháng
(2024-03-28) 		7.09 40.23% 905,103,881 660,486 12.6
12.95
26.80
24
36 tháng
(2023-04-03) 		12.23 98.08% 1,414,689,495 8,377,500 166.9
11.98
26.80
24
60 tháng
(2021-04-13) 		11.82 91.77% 2,663,904,591 8,653,277 20.7
6.50
26.80
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/08/2016
3.35
 43,700 3.33 3.40 3.31 6,200 0 0.1
05/08/2016
3.33
 178,975 3.51 3.51 3.28 6,000 0 0.1
04/08/2016
3.51
 57,930 3.62 3.65 3.51 15,100 0 0.2
03/08/2016
3.62
 61,919 3.69 3.69 3.62 16,000 0 0.3
02/08/2016
3.69
 72,748 3.74 3.74 3.58 1,800 0 0.0
01/08/2016
3.74
 35,386 3.76 3.76 3.71 0 0 0
29/07/2016
3.76
 95,839 3.80 3.83 3.76 40,000 53,100 -0.2
28/07/2016
3.80
 240,900 3.80 3.85 3.78 114,700 10,000 1.8
27/07/2016
3.80
 51,040 3.87 3.87 3.80 7,000 0 0.1
26/07/2016
3.87
 102,965 3.80 3.87 3.78 45,000 0 0.8
25/07/2016
3.80
 139,100 3.80 3.85 3.80 100,000 0 1.7
22/07/2016
3.80
 180,200 3.89 3.89 3.78 0 0 0
21/07/2016
3.89
 79,875 3.92 3.92 3.87 0 10 -0.0
20/07/2016
3.92
 139,306 3.92 3.94 3.89 100,000 0 1.7
19/07/2016
3.92
 91,800 3.85 3.94 3.87 400 0 0.0
18/07/2016
3.85
 256,211 3.94 3.94 3.85 3,600 201,135 -3.4
15/07/2016
3.94
 162,231 3.92 3.99 3.94 41,800 0 0.7
14/07/2016
3.92
 224,400 4.01 4.01 3.92 100,000 0 1.8
13/07/2016
4.01
 171,574 3.89 4.01 3.92 58,510 0 1.0
12/07/2016
3.89
 39,418 3.89 3.99 3.89 0 0 0
11/07/2016
3.89
 717,445 3.85 4.05 3.85 500,000 0 8.7
08/07/2016
3.85
 170,239 3.92 3.92 3.85 0 0 0
07/07/2016
3.92
 160,460 3.94 3.96 3.85 0 0 0
06/07/2016
3.94
 92,100 3.96 3.96 3.89 0 0 0
05/07/2016
3.96
 186,940 3.94 3.96 3.87 0 0 0
04/07/2016
3.94
 189,770 3.94 3.96 3.92 200 0 0.0
01/07/2016
3.94
 156,958 3.89 3.96 3.89 5,000 0 0.1
30/06/2016
3.89
 135,276 3.92 3.99 3.89 0 0 0
29/06/2016
3.92
 121,822 3.83 3.96 3.85 4,000 0 0.1
28/06/2016
3.83
 156,810 3.89 3.92 3.83 0 0 0
27/06/2016
3.89
 147,332 3.96 3.96 3.83 0 0 0
24/06/2016
3.96
 355,180 4.12 4.17 3.74 25,800 4,000 0.4
23/06/2016
4.12
 115,790 4.12 4.17 4.10 0 0 0
22/06/2016
4.12
 66,975 4.12 4.17 4.10 400 10,000 -0.2
21/06/2016
4.12
 206,130 4.14 4.19 4.12 0 0 0
20/06/2016
4.14
 98,516 4.12 4.14 4.12 0 5,000 -0.1
17/06/2016
4.12
 125,450 4.17 4.17 4.12 0 0 0
16/06/2016
4.17
 162,624 4.21 4.21 4.17 0 0 0
15/06/2016
4.21
 157,125 4.21 4.21 4.17 0 0 0
14/06/2016
4.21
 84,702 4.21 4.21 4.17 0 0 0
13/06/2016
4.21
 95,600 4.33 4.33 4.19 0 0 0
10/06/2016
4.33
 344,755 4.23 4.35 4.21 190,000 0 3.6
09/06/2016
4.23
 314,739 4.17 4.26 4.14 4,800 850 0.1
08/06/2016
4.17
 181,275 4.14 4.17 4.14 0 2,000 -0.0
07/06/2016
4.14
 171,712 4.14 4.17 4.12 10,000 24,200 -0.3
06/06/2016
4.14
 219,875 4.17 4.21 4.12 0 60,000 -1.1
03/06/2016
4.17
 176,280 4.21 4.23 4.17 0 27,000 -0.5
02/06/2016
4.21
 170,940 4.23 4.26 4.19 119,600 25,500 1.7
01/06/2016
4.23
 203,730 4.17 4.23 4.17 100,000 1,500 1.8
31/05/2016
4.17
 187,642 4.17 4.17 4.12 100 1,000 -0.0
30/05/2016
4.17
 114,705 4.12 4.19 4.14 5,000 0 0.1
27/05/2016
4.12
 147,074 4.10 4.17 4.08 0 0 0
26/05/2016
4.10
 441,370 4.14 4.21 4.08 0 0 0
25/05/2016
4.14
 125,741 4.21 4.23 4.14 0 0 0
24/05/2016
4.21
 438,564 4.28 4.28 4.14 0 210,000 -3.9
23/05/2016
4.28
 365,840 4.39 4.46 4.28 4,000 67,700 -1.2
20/05/2016
4.39
 149,970 4.35 4.42 4.35 0 30,000 -0.6
19/05/2016
4.35
 372,463 4.28 4.39 4.30 0 58,000 -1.1
18/05/2016
4.28
 240,004 4.33 4.39 4.23 0 31,300 -0.6
17/05/2016
4.33
 227,950 4.23 4.37 4.26 0 31,000 -0.6
16/05/2016
4.23
 98,330 4.17 4.28 4.17 0 15,300 -0.3
13/05/2016
4.17
 139,824 4.21 4.23 4.17 0 25,124 -0.5
12/05/2016
4.21
 139,400 4.28 4.33 4.21 5,700 30,000 -0.5
11/05/2016
4.28
 175,611 4.21 4.35 4.21 0 5,200 -0.1
10/05/2016
4.21
 125,200 4.28 4.28 4.17 0 0 0
09/05/2016
4.28
 164,659 4.46 4.46 4.23 2,000 30,000 -0.5
06/05/2016
4.46
 400,270 4.48 4.60 4.44 6,000 30,000 -0.5
05/05/2016
4.48
 538,731 4.21 4.53 4.19 3,000 25,000 -0.4
04/05/2016
4.21
 182,260 4.23 4.23 4.14 0 18,600 -0.3
29/04/2016
4.23
 213,460 4.19 4.23 4.17 0 0 0
28/04/2016
4.19
 345,160 4.08 4.19 4.08 0 0 0
27/04/2016
4.08
 132,940 4.19 4.19 4.08 0 0 0
26/04/2016
4.19
 176,068 4.21 4.26 4.17 3,000 0 0.1
25/04/2016
4.21
 194,503 4.12 4.26 4.12 0 0 0
22/04/2016
4.12
 225,678 4.03 4.14 4.01 0 28,000 -0.5
21/04/2016
4.03
 283,332 4.08 4.12 4.03 0 0 0
20/04/2016
4.08
 246,000 4.17 4.26 4.08 1,100 0 0.0
19/04/2016
4.17
 170,029 4.30 4.30 4.17 0 10 -0.0
15/04/2016
4.30
 67,190 4.26 4.35 4.26 5,300 0 0.1
14/04/2016
4.26
 197,674 4.28 4.35 4.26 0 0 0
13/04/2016
4.28
 187,161 4.30 4.37 4.23 0 0 0
12/04/2016
4.30
 84,560 4.39 4.39 4.30 9,100 0 0.2
11/04/2016
4.39
 156,826 4.37 4.42 4.33 5,000 0 0.1
08/04/2016
4.37
 414,380 4.21 4.46 4.21 0 0 0
07/04/2016
4.21
 115,850 4.19 4.30 4.19 5,300 0 0.1
06/04/2016
4.19
 100,948 4.10 4.19 4.08 100 0 0.0
05/04/2016
4.10
 156,295 4.03 4.12 4.05 15,000 0 0.3
04/04/2016
4.03
 135,325 4.12 4.21 4.03 0 0 0
01/04/2016
4.12
 299,970 4.26 4.35 4.12 16,200 0 0.3
31/03/2016
4.26
 316,200 4.42 4.44 4.26 8,500 0 0.2
30/03/2016
4.42
 220,380 4.42 4.46 4.39 20,100 0 0.4
29/03/2016
4.42
 179,555 4.44 4.57 4.42 0 0 0
28/03/2016
4.44
 238,480 4.39 4.48 4.37 0 0 0
25/03/2016
4.39
 123,439 4.48 4.55 4.39 0 0 0
24/03/2016
4.48
 187,100 4.53 4.60 4.48 0 0 0
23/03/2016
4.53
 137,603 4.53 4.62 4.48 0 0 0
22/03/2016
4.53
 369,830 4.55 4.55 4.39 7,148 14,100 -0.1
21/03/2016
4.55
 159,226 4.57 4.62 4.53 2,000 0 0.0
18/03/2016
4.57
 295,470 4.69 4.71 4.57 0 0 0
17/03/2016
4.69
 509,988 4.76 4.82 4.69 0 63,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |