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)
07/12/2015
4.60
 102,200 4.60 4.69 4.55 0 0 0
04/12/2015
4.60
 71,810 4.60 4.60 4.55 0 1,500 -0.0
03/12/2015
4.60
 39,720 4.60 4.60 4.57 100 0 0.0
02/12/2015
4.60
 73,700 4.55 4.64 4.57 0 0 0
01/12/2015
4.55
 69,139 4.53 4.62 4.09 0 0 0
30/11/2015
4.53
 69,800 4.60 4.60 4.53 0 4 -0.0
27/11/2015
4.60
 170,500 4.64 4.69 4.60 700 3,200 -0.0
26/11/2015
4.64
 138,200 4.69 4.71 4.64 3,000 0 0.1
25/11/2015
4.69
 151,288 4.76 4.76 4.67 1,300 0 0.0
24/11/2015
4.76
 222,050 4.81 4.81 4.71 8,600 0 0.2
23/11/2015
4.81
 154,988 4.81 4.83 4.78 6,500 0 0.1
20/11/2015
4.81
 68,200 4.85 4.87 4.81 6,100 0 0.1
19/11/2015
4.85
 249,140 4.74 4.85 4.69 102,600 0 2.1
18/11/2015
4.74
 90,200 4.74 4.81 4.74 7,100 0 0.1
17/11/2015
4.74
 205,196 4.69 4.81 4.69 19,000 0 0.4
16/11/2015
4.69
 528,204 4.90 4.90 4.64 1,200 0 0.0
13/11/2015
4.90
 337,920 4.97 5.01 4.87 0 0 0
12/11/2015
4.97
 223,020 4.97 4.99 4.90 0 0 0
11/11/2015
4.97
 165,630 4.92 5.06 4.92 4,200 0 0.1
10/11/2015
4.92
 213,165 5.06 5.06 4.87 0 1,800 -0.0
09/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
09/11/2015
5.06
 197,045 5.11 5.22 5.06 0 0 0
06/11/2015
5.11
 574,878 5.03 5.16 5.01 81,000 20,800 1.6
05/11/2015
5.03
 283,028 5.01 5.05 5.01 0 0 0
04/11/2015
5.01
 247,514 5.07 5.07 4.99 29,300 0 0.8
03/11/2015
5.07
 275,266 5.01 5.07 4.99 75,200 9,500 1.8
02/11/2015
5.01
 225,200 5.05 5.05 4.99 0 0 0
30/10/2015
5.05
 126,130 5.07 5.11 5.01 0 600 -0.0
29/10/2015
5.07
 605,010 4.98 5.13 4.98 37,000 52,000 -0.4
28/10/2015
4.98
 413,000 4.88 5.03 4.88 10,000 10,000 0.0
27/10/2015
4.88
 97,720 4.86 4.88 4.83 0 0 0
26/10/2015
4.86
 201,410 4.96 5.01 4.84 1,400 30,500 -0.8
23/10/2015
4.96
 302,800 4.98 5.03 4.94 36,200 95,000 -1.6
22/10/2015
4.98
 253,652 4.79 4.98 4.77 55,200 0 1.4
21/10/2015
4.79
 226,700 4.84 4.86 4.79 79,000 0 2.0
20/10/2015
4.84
 339,120 4.88 4.92 4.84 0 0 0
19/10/2015
4.88
 134,520 4.88 4.92 4.88 0 0 0
16/10/2015
4.88
 222,752 4.90 4.94 4.88 2,900 20,000 -0.4
15/10/2015
4.90
 201,830 4.90 4.98 4.90 0 29,900 -0.8
14/10/2015
4.90
 187,310 4.96 4.98 4.90 0 0 0
13/10/2015
4.96
 226,910 4.90 5.05 4.90 0 5,000 -0.1
12/10/2015
4.90
 263,760 4.96 4.96 4.88 0 0 0
09/10/2015
4.96
 757,723 5.11 5.14 4.96 0 0 0
08/10/2015
5.11
 324,740 5.13 5.20 5.09 900 0 0.0
07/10/2015
5.13
 369,900 5.31 5.35 5.09 6,000 21,900 -0.4
06/10/2015
5.31
 757,409 5.26 5.78 5.31 9,000 70,000 -1.8
05/10/2015
5.26
 772,030 4.94 5.29 5.09 5,000 1,000 0.1
02/10/2015
4.94
 177,300 4.92 4.98 4.88 1,000 0 0.0
01/10/2015
4.92
 274,000 5.03 5.07 4.90 1,000 0 0.0
30/09/2015
5.03
 141,336 5.03 5.11 5.03 0 5,900 -0.2
29/09/2015
5.03
 86,942 5.05 5.05 4.96 0 3,100 -0.1
28/09/2015
5.05
 240,896 5.09 5.24 5.05 0 0 0
25/09/2015
5.09
 285,310 5.05 5.14 4.94 0 0 0
24/09/2015
5.05
 204,660 5.07 5.07 4.94 0 2,000 -0.1
23/09/2015
5.07
 261,366 5.01 5.09 4.52 0 0 0
22/09/2015
5.01
 246,761 5.05 5.09 4.98 0 0 0
21/09/2015
5.05
 354,880 4.96 5.14 4.96 0 17 -0.0
18/09/2015
4.96
 838,870 4.62 4.96 4.69 0 2,000 -0.1
17/09/2015
4.62
 268,633 4.54 4.64 4.54 0 17,800 -0.4
16/09/2015
4.54
 138,200 4.49 4.54 4.51 0 0 0
15/09/2015
4.49
 129,800 4.47 4.54 4.45 0 4,000 -0.1
14/09/2015
4.47
 119,300 4.52 4.54 4.47 2,000 0 0.0
11/09/2015
4.52
 170,250 4.58 4.62 4.51 0 0 0
10/09/2015
4.58
 163,500 4.64 4.64 4.54 0 0 0
09/09/2015
4.64
 143,726 4.60 4.68 4.60 0 0 0
08/09/2015
4.60
 232,600 4.52 4.60 4.51 0 1,800 -0.0
07/09/2015
4.52
 182,216 4.56 4.58 4.52 5,000 0 0.1
04/09/2015
4.56
 163,400 4.52 4.58 4.52 0 8,000 -0.2
03/09/2015
4.52
 201,710 4.64 4.68 4.52 500 0 0.0
01/09/2015
4.64
 308,910 4.69 4.77 4.64 0 0 0
31/08/2015
4.69
 247,100 4.83 4.83 4.68 0 2,700 -0.1
28/08/2015
4.83
 532,200 4.73 4.86 4.73 0 0 0
27/08/2015
4.73
 427,937 4.56 4.73 4.56 10,000 120,000 -2.7
26/08/2015
4.56
 423,750 4.41 4.62 4.41 5,500 3,500 0.0
25/08/2015
4.41
 567,700 4.43 4.60 4.24 4,200 3,000 0.0
24/08/2015
4.43
 656,466 4.92 4.92 4.43 10,500 0 0.3
21/08/2015
4.92
 215,800 4.92 4.92 4.60 0 0 0
20/08/2015
4.92
 244,790 5.03 5.05 4.90 0 0 0
19/08/2015
5.03
 419,890 4.90 5.03 4.86 1,000 400 0.0
18/08/2015
4.90
 134,000 4.90 4.90 4.79 0 1,300 -0.0
17/08/2015
4.90
 199,400 4.88 4.96 4.83 0 0 0
14/08/2015
4.88
 184,200 4.86 4.96 4.83 5,000 0 0.1
13/08/2015
4.86
 286,620 4.96 4.99 4.84 1,700 0 0.0
12/08/2015
4.96
 374,010 5.07 5.07 4.90 32,200 9 0.9
11/08/2015
5.07
 258,376 5.16 5.20 4.96 1,300 4,000 -0.1
10/08/2015
5.16
 295,070 4.98 5.26 4.98 0 0 0
07/08/2015
4.98
 335,619 4.96 5.03 4.96 61,400 500 1.6
06/08/2015
4.96
 360,436 5.09 5.09 4.92 43,000 0 1.1
05/08/2015
5.09
 354,593 4.90 5.16 4.94 0 0 0
04/08/2015
4.90
 402,135 4.83 4.94 4.60 100,000 2,000 2.5
03/08/2015
4.83
 905,709 5.35 5.35 4.83 20,300 0 0.5
31/07/2015
5.35
 450,535 5.43 5.50 5.35 0 10,000 -0.3
30/07/2015
5.43
 223,046 5.46 5.50 5.37 0 2,500 -0.1
29/07/2015
5.46
 511,773 5.43 5.63 5.33 200 5,000 -0.1
28/07/2015
5.43
 479,410 5.73 6.20 5.43 27,000 2,500 0.7
27/07/2015
5.73
 949,080 5.22 5.73 5.26 296,000 10,400 8.5
24/07/2015
5.22
 1,156,846 4.81 5.28 4.79 0 0 0
23/07/2015
4.81
 152,440 4.88 4.92 4.81 1,000 0 0.0
22/07/2015
4.88
 649,233 4.69 4.94 4.68 227,000 0 5.8
21/07/2015
4.69
 310,705 4.64 4.77 4.64 121,100 0 3.0
20/07/2015
4.64
 119,104 4.64 4.64 4.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |