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)
19/10/2015
4.76
 134,520 4.76 4.80 4.76 0 0 0
16/10/2015
4.76
 222,752 4.78 4.82 4.76 2,900 20,000 -0.4
15/10/2015
4.78
 201,830 4.78 4.85 4.78 0 29,900 -0.8
14/10/2015
4.78
 187,310 4.84 4.85 4.78 0 0 0
13/10/2015
4.84
 226,910 4.78 4.93 4.78 0 5,000 -0.1
12/10/2015
4.78
 263,760 4.84 4.84 4.76 0 0 0
09/10/2015
4.84
 757,723 4.98 5.02 4.84 0 0 0
08/10/2015
4.98
 324,740 5.00 5.07 4.96 900 0 0.0
07/10/2015
5.00
 369,900 5.18 5.22 4.96 6,000 21,900 -0.4
06/10/2015
5.18
 757,409 5.13 5.64 5.18 9,000 70,000 -1.8
05/10/2015
5.13
 772,030 4.82 5.17 4.96 5,000 1,000 0.1
02/10/2015
4.82
 177,300 4.80 4.85 4.76 1,000 0 0.0
01/10/2015
4.80
 274,000 4.91 4.95 4.78 1,000 0 0.0
30/09/2015
4.91
 141,336 4.91 4.98 4.91 0 5,900 -0.2
29/09/2015
4.91
 86,942 4.93 4.93 4.84 0 3,100 -0.1
28/09/2015
4.93
 240,896 4.96 5.11 4.93 0 0 0
25/09/2015
4.96
 285,310 4.93 5.02 4.82 0 0 0
24/09/2015
4.93
 204,660 4.95 4.95 4.82 0 2,000 -0.1
23/09/2015
4.95
 261,366 4.89 4.96 4.41 0 0 0
22/09/2015
4.89
 246,761 4.93 4.96 4.85 0 0 0
21/09/2015
4.93
 354,880 4.84 5.02 4.84 0 17 -0.0
18/09/2015
4.84
 838,870 4.51 4.84 4.58 0 2,000 -0.1
17/09/2015
4.51
 268,633 4.43 4.52 4.43 0 17,800 -0.4
16/09/2015
4.43
 138,200 4.38 4.43 4.40 0 0 0
15/09/2015
4.38
 129,800 4.36 4.43 4.34 0 4,000 -0.1
14/09/2015
4.36
 119,300 4.41 4.43 4.36 2,000 0 0.0
11/09/2015
4.41
 170,250 4.47 4.51 4.40 0 0 0
10/09/2015
4.47
 163,500 4.52 4.52 4.43 0 0 0
09/09/2015
4.52
 143,726 4.49 4.56 4.49 0 0 0
08/09/2015
4.49
 232,600 4.41 4.49 4.40 0 1,800 -0.0
07/09/2015
4.41
 182,216 4.45 4.47 4.41 5,000 0 0.1
04/09/2015
4.45
 163,400 4.41 4.47 4.41 0 8,000 -0.2
03/09/2015
4.41
 201,710 4.52 4.56 4.41 500 0 0.0
01/09/2015
4.52
 308,910 4.58 4.65 4.52 0 0 0
31/08/2015
4.58
 247,100 4.71 4.71 4.56 0 2,700 -0.1
28/08/2015
4.71
 532,200 4.62 4.74 4.62 0 0 0
27/08/2015
4.62
 427,937 4.45 4.62 4.45 10,000 120,000 -2.7
26/08/2015
4.45
 423,750 4.30 4.51 4.30 5,500 3,500 0.0
25/08/2015
4.30
 567,700 4.32 4.49 4.14 4,200 3,000 0.0
24/08/2015
4.32
 656,466 4.80 4.80 4.32 10,500 0 0.3
21/08/2015
4.80
 215,800 4.80 4.80 4.49 0 0 0
20/08/2015
4.80
 244,790 4.91 4.93 4.78 0 0 0
19/08/2015
4.91
 419,890 4.78 4.91 4.74 1,000 400 0.0
18/08/2015
4.78
 134,000 4.78 4.78 4.67 0 1,300 -0.0
17/08/2015
4.78
 199,400 4.76 4.84 4.71 0 0 0
14/08/2015
4.76
 184,200 4.74 4.84 4.71 5,000 0 0.1
13/08/2015
4.74
 286,620 4.84 4.87 4.73 1,700 0 0.0
12/08/2015
4.84
 374,010 4.95 4.95 4.78 32,200 9 0.9
11/08/2015
4.95
 258,376 5.04 5.07 4.84 1,300 4,000 -0.1
10/08/2015
5.04
 295,070 4.85 5.13 4.85 0 0 0
07/08/2015
4.85
 335,619 4.84 4.91 4.84 61,400 500 1.6
06/08/2015
4.84
 360,436 4.96 4.96 4.80 43,000 0 1.1
05/08/2015
4.96
 354,593 4.78 5.04 4.82 0 0 0
04/08/2015
4.78
 402,135 4.71 4.82 4.49 100,000 2,000 2.5
03/08/2015
4.71
 905,709 5.22 5.22 4.71 20,300 0 0.5
31/07/2015
5.22
 450,535 5.29 5.37 5.22 0 10,000 -0.3
30/07/2015
5.29
 223,046 5.33 5.37 5.24 0 2,500 -0.1
29/07/2015
5.33
 511,773 5.29 5.49 5.20 200 5,000 -0.1
28/07/2015
5.29
 479,410 5.59 6.04 5.29 27,000 2,500 0.7
27/07/2015
5.59
 949,080 5.09 5.59 5.13 296,000 10,400 8.5
24/07/2015
5.09
 1,156,846 4.69 5.15 4.67 0 0 0
23/07/2015
4.69
 152,440 4.76 4.80 4.69 1,000 0 0.0
22/07/2015
4.76
 649,233 4.58 4.82 4.56 227,000 0 5.8
21/07/2015
4.58
 310,705 4.52 4.65 4.52 121,100 0 3.0
20/07/2015
4.52
 119,104 4.52 4.52 4.45 0 0 0
17/07/2015
4.52
 138,400 4.58 4.58 4.51 0 7,700 -0.2
16/07/2015
4.58
 276,859 4.51 4.58 4.51 0 20,000 -0.5
15/07/2015
4.51
 414,576 4.63 4.73 4.49 0 0 0
14/07/2015
4.63
 292,768 4.63 4.71 4.63 0 0 0
13/07/2015
4.63
 207,071 4.65 4.74 4.63 0 0 0
10/07/2015
4.65
 219,890 4.65 4.76 4.65 0 34,000 -0.9
09/07/2015
4.65
 214,980 4.63 4.67 4.58 1,200 10,000 -0.2
08/07/2015
4.63
 330,100 4.82 4.82 4.63 1,200 10,000 -0.2
07/07/2015
4.82
 478,250 4.84 4.91 4.76 0 20,000 -0.5
06/07/2015
4.84
 455,980 4.63 4.85 4.62 0 0 0
03/07/2015
4.63
 275,012 4.67 4.71 4.63 0 0 0
02/07/2015
4.67
 147,600 4.63 4.71 4.58 77,300 0 2.0
01/07/2015
4.63
 251,149 4.62 4.65 4.49 0 0 0
30/06/2015
4.62
 253,260 4.71 4.74 4.62 0 0 0
29/06/2015
4.71
 173,504 4.74 4.74 4.63 0 0 0
26/06/2015
4.74
 944,150 4.69 4.84 4.69 154,000 0 4.0
25/06/2015
4.69
 303,100 4.71 4.85 4.65 0 0 0
24/06/2015
4.71
 291,377 4.62 4.71 4.62 4,100 0 0.1
23/06/2015
4.62
 127,975 4.60 4.63 4.58 0 0 0
22/06/2015
4.60
 101,908 4.63 4.65 4.58 0 0 0
19/06/2015
4.63
 1,239,536 4.52 4.96 4.58 0 0 0
18/06/2015
4.52
 100,240 4.43 4.52 4.40 10,000 0 0.2
17/06/2015
4.43
 329,000 4.52 4.52 4.43 85,000 0 2.1
16/06/2015
4.52
 297,815 4.62 4.62 4.52 0 0 0
15/06/2015
4.62
 502,033 4.62 4.62 4.49 10,000 0 0.2
12/06/2015
4.62
 314,503 4.58 4.67 4.52 0 0 0
11/06/2015
4.58
 501,840 4.62 4.76 4.56 0 16,000 -0.4
10/06/2015
4.62
 1,159,790 4.34 4.71 4.34 0 20,000 -0.5
09/06/2015
4.34
 195,320 4.41 4.47 4.34 0 0 0
08/06/2015
4.41
 301,129 4.47 4.60 4.40 0 46,100 -1.1
05/06/2015
4.47
 419,423 4.38 4.60 4.38 0 0 0
04/06/2015
4.38
 162,833 4.36 4.40 4.36 0 0 0
03/06/2015
4.36
 181,440 4.32 4.41 4.32 29,800 6,000 0.6
02/06/2015
4.32
 119,783 4.38 4.38 4.32 0 0 0
01/06/2015
4.38
 158,700 4.40 4.43 4.36 0 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |