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)
12/01/2016
4.02
 130,450 3.89 4.02 3.89 0 0 0
11/01/2016
3.89
 41,000 3.94 3.98 3.89 0 0 0
08/01/2016
3.94
 73,972 4.00 4.02 3.94 0 2,700 -0.0
07/01/2016
4.00
 105,250 4.16 4.18 4.00 0 0 0
06/01/2016
4.16
 32,080 4.09 4.16 4.11 0 0 0
05/01/2016
4.09
 71,700 4.16 4.18 4.09 0 0 0
04/01/2016
4.16
 66,761 4.20 4.20 3.98 0 760 -0.0
31/12/2015
4.20
 130,146 4.22 4.22 4.16 0 0 0
30/12/2015
4.22
 90,400 4.29 4.29 4.22 0 0 0
29/12/2015
4.29
 126,919 4.27 4.29 4.20 0 0 0
28/12/2015
4.27
 30,000 4.33 4.33 4.27 0 0 0
25/12/2015
4.33
 138,400 4.36 4.36 4.25 0 0 0
24/12/2015
4.36
 82,655 4.42 4.44 4.36 0 0 0
23/12/2015
4.42
 10,400 4.49 4.49 4.42 0 0 0
22/12/2015
4.49
 50,000 4.49 4.51 4.38 500 18,000 -0.3
21/12/2015
4.49
 25,900 4.51 4.53 4.47 1,200 0 0.0
18/12/2015
4.51
 43,300 4.47 4.51 4.47 0 0 0
17/12/2015
4.47
 83,103 4.49 4.53 4.42 0 0 0
16/12/2015
4.49
 47,924 4.51 4.53 4.42 0 0 0
15/12/2015
4.51
 112,000 4.38 4.51 4.38 0 0 0
14/12/2015
4.38
 58,910 4.42 4.44 4.38 0 0 0
11/12/2015
4.42
 46,300 4.42 4.53 4.42 0 0 0
10/12/2015
4.42
 81,200 4.51 4.56 4.42 0 0 0
09/12/2015
4.51
 197,400 4.64 4.69 4.51 0 0 0
08/12/2015
4.64
 184,664 4.38 4.64 4.36 0 10,000 -0.2
07/12/2015
4.38
 102,200 4.38 4.47 4.33 0 0 0
04/12/2015
4.38
 71,810 4.38 4.38 4.33 0 1,500 -0.0
03/12/2015
4.38
 39,720 4.38 4.38 4.36 100 0 0.0
02/12/2015
4.38
 73,700 4.33 4.42 4.36 0 0 0
01/12/2015
4.33
 69,139 4.31 4.40 3.89 0 0 0
30/11/2015
4.31
 69,800 4.38 4.38 4.31 0 4 -0.0
27/11/2015
4.38
 170,500 4.42 4.47 4.38 700 3,200 -0.0
26/11/2015
4.42
 138,200 4.47 4.49 4.42 3,000 0 0.1
25/11/2015
4.47
 151,288 4.53 4.53 4.44 1,300 0 0.0
24/11/2015
4.53
 222,050 4.58 4.58 4.49 8,600 0 0.2
23/11/2015
4.58
 154,988 4.58 4.60 4.56 6,500 0 0.1
20/11/2015
4.58
 68,200 4.62 4.64 4.58 6,100 0 0.1
19/11/2015
4.62
 249,140 4.51 4.62 4.47 102,600 0 2.1
18/11/2015
4.51
 90,200 4.51 4.58 4.51 7,100 0 0.1
17/11/2015
4.51
 205,196 4.47 4.58 4.47 19,000 0 0.4
16/11/2015
4.47
 528,204 4.67 4.67 4.42 1,200 0 0.0
13/11/2015
4.67
 337,920 4.73 4.78 4.64 0 0 0
12/11/2015
4.73
 223,020 4.73 4.75 4.67 0 0 0
11/11/2015
4.73
 165,630 4.69 4.82 4.69 4,200 0 0.1
10/11/2015
4.69
 213,165 4.82 4.82 4.64 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
4.82
 197,045 4.86 4.98 4.82 0 0 0
06/11/2015
4.86
 574,878 4.79 4.92 4.78 81,000 20,800 1.6
05/11/2015
4.79
 283,028 4.78 4.81 4.78 0 0 0
04/11/2015
4.78
 247,514 4.83 4.83 4.76 29,300 0 0.8
03/11/2015
4.83
 275,266 4.78 4.83 4.76 75,200 9,500 1.8
02/11/2015
4.78
 225,200 4.81 4.81 4.76 0 0 0
30/10/2015
4.81
 126,130 4.83 4.86 4.78 0 600 -0.0
29/10/2015
4.83
 605,010 4.74 4.88 4.74 37,000 52,000 -0.4
28/10/2015
4.74
 413,000 4.65 4.79 4.65 10,000 10,000 0.0
27/10/2015
4.65
 97,720 4.63 4.65 4.60 0 0 0
26/10/2015
4.63
 201,410 4.72 4.78 4.61 1,400 30,500 -0.8
23/10/2015
4.72
 302,800 4.74 4.79 4.70 36,200 95,000 -1.6
22/10/2015
4.74
 253,652 4.56 4.74 4.54 55,200 0 1.4
21/10/2015
4.56
 226,700 4.61 4.63 4.56 79,000 0 2.0
20/10/2015
4.61
 339,120 4.65 4.69 4.61 0 0 0
19/10/2015
4.65
 134,520 4.65 4.69 4.65 0 0 0
16/10/2015
4.65
 222,752 4.67 4.70 4.65 2,900 20,000 -0.4
15/10/2015
4.67
 201,830 4.67 4.74 4.67 0 29,900 -0.8
14/10/2015
4.67
 187,310 4.72 4.74 4.67 0 0 0
13/10/2015
4.72
 226,910 4.67 4.81 4.67 0 5,000 -0.1
12/10/2015
4.67
 263,760 4.72 4.72 4.65 0 0 0
09/10/2015
4.72
 757,723 4.86 4.90 4.72 0 0 0
08/10/2015
4.86
 324,740 4.88 4.95 4.85 900 0 0.0
07/10/2015
4.88
 369,900 5.06 5.10 4.85 6,000 21,900 -0.4
06/10/2015
5.06
 757,409 5.01 5.51 5.06 9,000 70,000 -1.8
05/10/2015
5.01
 772,030 4.70 5.04 4.85 5,000 1,000 0.1
02/10/2015
4.70
 177,300 4.69 4.74 4.65 1,000 0 0.0
01/10/2015
4.69
 274,000 4.79 4.83 4.67 1,000 0 0.0
30/09/2015
4.79
 141,336 4.79 4.86 4.79 0 5,900 -0.2
29/09/2015
4.79
 86,942 4.81 4.81 4.72 0 3,100 -0.1
28/09/2015
4.81
 240,896 4.85 4.99 4.81 0 0 0
25/09/2015
4.85
 285,310 4.81 4.90 4.70 0 0 0
24/09/2015
4.81
 204,660 4.83 4.83 4.70 0 2,000 -0.1
23/09/2015
4.83
 261,366 4.78 4.85 4.31 0 0 0
22/09/2015
4.78
 246,761 4.81 4.85 4.74 0 0 0
21/09/2015
4.81
 354,880 4.72 4.90 4.72 0 17 -0.0
18/09/2015
4.72
 838,870 4.40 4.72 4.47 0 2,000 -0.1
17/09/2015
4.40
 268,633 4.33 4.42 4.33 0 17,800 -0.4
16/09/2015
4.33
 138,200 4.27 4.33 4.29 0 0 0
15/09/2015
4.27
 129,800 4.26 4.33 4.24 0 4,000 -0.1
14/09/2015
4.26
 119,300 4.31 4.33 4.26 2,000 0 0.0
11/09/2015
4.31
 170,250 4.36 4.40 4.29 0 0 0
10/09/2015
4.36
 163,500 4.42 4.42 4.33 0 0 0
09/09/2015
4.42
 143,726 4.38 4.45 4.38 0 0 0
08/09/2015
4.38
 232,600 4.31 4.38 4.29 0 1,800 -0.0
07/09/2015
4.31
 182,216 4.35 4.36 4.31 5,000 0 0.1
04/09/2015
4.35
 163,400 4.31 4.36 4.31 0 8,000 -0.2
03/09/2015
4.31
 201,710 4.42 4.45 4.31 500 0 0.0
01/09/2015
4.42
 308,910 4.47 4.54 4.42 0 0 0
31/08/2015
4.47
 247,100 4.60 4.60 4.45 0 2,700 -0.1
28/08/2015
4.60
 532,200 4.51 4.63 4.51 0 0 0
27/08/2015
4.51
 427,937 4.35 4.51 4.35 10,000 120,000 -2.7
26/08/2015
4.35
 423,750 4.20 4.40 4.20 5,500 3,500 0.0
25/08/2015
4.20
 567,700 4.22 4.38 4.04 4,200 3,000 0.0
24/08/2015
4.22
 656,466 4.69 4.69 4.22 10,500 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |