CTCP Đầu tư và Thương mại TNG (tng)

19.10
0.20
(1.06%)
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
(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)
10/06/2016
4.22
 344,755 4.14 4.25 4.11 190,000 0 3.6
09/06/2016
4.14
 314,739 4.07 4.16 4.05 4,800 850 0.1
08/06/2016
4.07
 181,275 4.05 4.07 4.05 0 2,000 -0.0
07/06/2016
4.05
 171,712 4.05 4.07 4.02 10,000 24,200 -0.3
06/06/2016
4.05
 219,875 4.07 4.11 4.02 0 60,000 -1.1
03/06/2016
4.07
 176,280 4.11 4.14 4.07 0 27,000 -0.5
02/06/2016
4.11
 170,940 4.14 4.16 4.09 119,600 25,500 1.7
01/06/2016
4.14
 203,730 4.07 4.14 4.07 100,000 1,500 1.8
31/05/2016
4.07
 187,642 4.07 4.07 4.02 100 1,000 -0.0
30/05/2016
4.07
 114,705 4.02 4.09 4.05 5,000 0 0.1
27/05/2016
4.02
 147,074 4.00 4.07 3.98 0 0 0
26/05/2016
4.00
 441,370 4.05 4.11 3.98 0 0 0
25/05/2016
4.05
 125,741 4.11 4.14 4.05 0 0 0
24/05/2016
4.11
 438,564 4.18 4.18 4.05 0 210,000 -3.9
23/05/2016
4.18
 365,840 4.29 4.36 4.18 4,000 67,700 -1.2
20/05/2016
4.29
 149,970 4.25 4.31 4.25 0 30,000 -0.6
19/05/2016
4.25
 372,463 4.18 4.29 4.20 0 58,000 -1.1
18/05/2016
4.18
 240,004 4.22 4.29 4.14 0 31,300 -0.6
17/05/2016
4.22
 227,950 4.14 4.27 4.16 0 31,000 -0.6
16/05/2016
4.14
 98,330 4.07 4.18 4.07 0 15,300 -0.3
13/05/2016
4.07
 139,824 4.11 4.14 4.07 0 25,124 -0.5
12/05/2016
4.11
 139,400 4.18 4.22 4.11 5,700 30,000 -0.5
11/05/2016
4.18
 175,611 4.11 4.25 4.11 0 5,200 -0.1
10/05/2016
4.11
 125,200 4.18 4.18 4.07 0 0 0
09/05/2016
4.18
 164,659 4.36 4.36 4.14 2,000 30,000 -0.5
06/05/2016
4.36
 400,270 4.38 4.49 4.33 6,000 30,000 -0.5
05/05/2016
4.38
 538,731 4.11 4.42 4.09 3,000 25,000 -0.4
04/05/2016
4.11
 182,260 4.14 4.14 4.05 0 18,600 -0.3
29/04/2016
4.14
 213,460 4.09 4.14 4.07 0 0 0
28/04/2016
4.09
 345,160 3.98 4.09 3.98 0 0 0
27/04/2016
3.98
 132,940 4.09 4.09 3.98 0 0 0
26/04/2016
4.09
 176,068 4.11 4.16 4.07 3,000 0 0.1
25/04/2016
4.11
 194,503 4.02 4.16 4.02 0 0 0
22/04/2016
4.02
 225,678 3.94 4.05 3.91 0 28,000 -0.5
21/04/2016
3.94
 283,332 3.98 4.02 3.94 0 0 0
20/04/2016
3.98
 246,000 4.07 4.16 3.98 1,100 0 0.0
19/04/2016
4.07
 170,029 4.20 4.20 4.07 0 10 -0.0
15/04/2016
4.20
 67,190 4.16 4.25 4.16 5,300 0 0.1
14/04/2016
4.16
 197,674 4.18 4.25 4.16 0 0 0
13/04/2016
4.18
 187,161 4.20 4.27 4.14 0 0 0
12/04/2016
4.20
 84,560 4.29 4.29 4.20 9,100 0 0.2
11/04/2016
4.29
 156,826 4.27 4.31 4.22 5,000 0 0.1
08/04/2016
4.27
 414,380 4.11 4.36 4.11 0 0 0
07/04/2016
4.11
 115,850 4.09 4.20 4.09 5,300 0 0.1
06/04/2016
4.09
 100,948 4.00 4.09 3.98 100 0 0.0
05/04/2016
4.00
 156,295 3.94 4.02 3.96 15,000 0 0.3
04/04/2016
3.94
 135,325 4.02 4.11 3.94 0 0 0
01/04/2016
4.02
 299,970 4.16 4.25 4.02 16,200 0 0.3
31/03/2016
4.16
 316,200 4.31 4.33 4.16 8,500 0 0.2
30/03/2016
4.31
 220,380 4.31 4.36 4.29 20,100 0 0.4
29/03/2016
4.31
 179,555 4.33 4.47 4.31 0 0 0
28/03/2016
4.33
 238,480 4.29 4.38 4.27 0 0 0
25/03/2016
4.29
 123,439 4.38 4.44 4.29 0 0 0
24/03/2016
4.38
 187,100 4.42 4.49 4.38 0 0 0
23/03/2016
4.42
 137,603 4.42 4.51 4.38 0 0 0
22/03/2016
4.42
 369,830 4.44 4.44 4.29 7,148 14,100 -0.1
21/03/2016
4.44
 159,226 4.47 4.51 4.42 2,000 0 0.0
18/03/2016
4.47
 295,470 4.58 4.60 4.47 0 0 0
17/03/2016
4.58
 509,988 4.64 4.71 4.58 0 63,000 -1.3
16/03/2016
4.64
 318,954 4.67 4.69 4.60 0 0 0
15/03/2016
4.67
 368,665 4.78 4.80 4.64 0 0 0
14/03/2016
4.78
 958,994 4.64 4.95 4.71 2,000 28,900 -0.6
11/03/2016
4.64
 1,036,477 4.60 4.86 4.51 0 0 0
10/03/2016
4.60
 575,618 4.60 4.64 4.51 100 344,400 -7.1
09/03/2016
4.60
 445,390 4.47 4.60 4.40 0 0 0
08/03/2016
4.47
 320,782 4.47 4.47 4.38 0 0 0
07/03/2016
4.47
 272,321 4.56 4.56 4.44 0 0 0
04/03/2016
4.56
 343,262 4.51 4.62 4.47 0 0 0
03/03/2016
4.51
 834,631 4.38 4.53 4.31 1,500 0 0.0
02/03/2016
4.38
 510,320 4.27 4.42 4.27 1,500 0 0.0
01/03/2016
4.27
 255,617 4.29 4.38 4.25 3,000 0 0.1
29/02/2016
4.29
 473,723 4.20 4.36 4.20 0 0 0
26/02/2016
4.20
 438,190 4.11 4.27 4.09 4,500 0 0.1
25/02/2016
4.11
 152,910 4.14 4.20 4.09 0 0 0
24/02/2016
4.14
 65,720 4.16 4.16 4.09 0 0 0
23/02/2016
4.16
 139,896 4.20 4.22 4.09 0 0 0
22/02/2016
4.20
 360,791 4.02 4.25 3.98 2,400 0 0.0
19/02/2016
4.02
 89,900 4.00 4.02 3.98 2,000 1,900 0.0
18/02/2016
4.00
 74,400 4.00 4.05 4.00 0 0 0
17/02/2016
4.00
 124,285 4.02 4.09 3.96 200 60,700 -1.1
16/02/2016
4.02
 66,500 4.07 4.09 4.00 0 0 0
15/02/2016
4.07
 41,100 4.09 4.09 3.96 0 0 0
05/02/2016
4.09
 20,650 4.09 4.11 4.07 0 0 0
04/02/2016
4.09
 21,400 4.07 4.18 4.09 1,000 0 0.0
03/02/2016
4.07
 48,100 4.05 4.07 3.98 0 28,100 -0.5
02/02/2016
4.05
 82,300 4.16 4.16 4.00 0 28,500 -0.5
01/02/2016
4.16
 32,800 4.25 4.27 4.11 0 0 0
29/01/2016
4.25
 61,315 4.25 4.29 4.20 0 0 0
28/01/2016
4.25
 242,229 4.11 4.31 4.09 0 0 0
27/01/2016
4.11
 107,600 4.02 4.14 4.07 0 0 0
26/01/2016
4.02
 128,100 4.14 4.14 3.96 0 0 0
25/01/2016
4.14
 309,775 3.76 4.14 3.80 0 0 0
22/01/2016
3.76
 86,270 3.74 3.85 3.69 0 0 0
21/01/2016
3.74
 71,200 3.76 3.83 3.72 0 500 -0.0
20/01/2016
3.76
 56,200 3.85 3.85 3.76 0 0 0
19/01/2016
3.85
 75,622 3.72 3.87 3.69 0 0 0
18/01/2016
3.72
 137,350 3.78 3.80 3.54 0 0 0
15/01/2016
3.78
 30,235 3.98 4.02 3.78 3,000 0 0.1
14/01/2016
3.98
 108,432 3.96 3.98 3.85 0 0 0
13/01/2016
3.96
 41,610 4.02 4.11 3.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |