CTCP Đầu tư và Thương mại TNG (tng)

18.90
-0.10
(-0.53%)
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)
21/08/2015
4.69
 215,800 4.69 4.69 4.38 0 0 0
20/08/2015
4.69
 244,790 4.79 4.81 4.67 0 0 0
19/08/2015
4.79
 419,890 4.67 4.79 4.63 1,000 400 0.0
18/08/2015
4.67
 134,000 4.67 4.67 4.56 0 1,300 -0.0
17/08/2015
4.67
 199,400 4.65 4.72 4.60 0 0 0
14/08/2015
4.65
 184,200 4.63 4.72 4.60 5,000 0 0.1
13/08/2015
4.63
 286,620 4.72 4.76 4.61 1,700 0 0.0
12/08/2015
4.72
 374,010 4.83 4.83 4.67 32,200 9 0.9
11/08/2015
4.83
 258,376 4.92 4.95 4.72 1,300 4,000 -0.1
10/08/2015
4.92
 295,070 4.74 5.01 4.74 0 0 0
07/08/2015
4.74
 335,619 4.72 4.79 4.72 61,400 500 1.6
06/08/2015
4.72
 360,436 4.85 4.85 4.69 43,000 0 1.1
05/08/2015
4.85
 354,593 4.67 4.92 4.70 0 0 0
04/08/2015
4.67
 402,135 4.60 4.70 4.38 100,000 2,000 2.5
03/08/2015
4.60
 905,709 5.10 5.10 4.60 20,300 0 0.5
31/07/2015
5.10
 450,535 5.17 5.24 5.10 0 10,000 -0.3
30/07/2015
5.17
 223,046 5.20 5.24 5.12 0 2,500 -0.1
29/07/2015
5.20
 511,773 5.17 5.37 5.08 200 5,000 -0.1
28/07/2015
5.17
 479,410 5.46 5.90 5.17 27,000 2,500 0.7
27/07/2015
5.46
 949,080 4.97 5.46 5.01 296,000 10,400 8.5
24/07/2015
4.97
 1,156,846 4.58 5.03 4.56 0 0 0
23/07/2015
4.58
 152,440 4.65 4.69 4.58 1,000 0 0.0
22/07/2015
4.65
 649,233 4.47 4.70 4.45 227,000 0 5.8
21/07/2015
4.47
 310,705 4.42 4.54 4.42 121,100 0 3.0
20/07/2015
4.42
 119,104 4.42 4.42 4.35 0 0 0
17/07/2015
4.42
 138,400 4.47 4.47 4.40 0 7,700 -0.2
16/07/2015
4.47
 276,859 4.40 4.47 4.40 0 20,000 -0.5
15/07/2015
4.40
 414,576 4.53 4.61 4.38 0 0 0
14/07/2015
4.53
 292,768 4.53 4.60 4.53 0 0 0
13/07/2015
4.53
 207,071 4.54 4.63 4.53 0 0 0
10/07/2015
4.54
 219,890 4.54 4.65 4.54 0 34,000 -0.9
09/07/2015
4.54
 214,980 4.53 4.56 4.47 1,200 10,000 -0.2
08/07/2015
4.53
 330,100 4.70 4.70 4.53 1,200 10,000 -0.2
07/07/2015
4.70
 478,250 4.72 4.79 4.65 0 20,000 -0.5
06/07/2015
4.72
 455,980 4.53 4.74 4.51 0 0 0
03/07/2015
4.53
 275,012 4.56 4.60 4.53 0 0 0
02/07/2015
4.56
 147,600 4.53 4.60 4.47 77,300 0 2.0
01/07/2015
4.53
 251,149 4.51 4.54 4.38 0 0 0
30/06/2015
4.51
 253,260 4.60 4.63 4.51 0 0 0
29/06/2015
4.60
 173,504 4.63 4.63 4.53 0 0 0
26/06/2015
4.63
 944,150 4.58 4.72 4.58 154,000 0 4.0
25/06/2015
4.58
 303,100 4.60 4.74 4.54 0 0 0
24/06/2015
4.60
 291,377 4.51 4.60 4.51 4,100 0 0.1
23/06/2015
4.51
 127,975 4.49 4.53 4.47 0 0 0
22/06/2015
4.49
 101,908 4.53 4.54 4.47 0 0 0
19/06/2015
4.53
 1,239,536 4.42 4.85 4.47 0 0 0
18/06/2015
4.42
 100,240 4.33 4.42 4.29 10,000 0 0.2
17/06/2015
4.33
 329,000 4.42 4.42 4.33 85,000 0 2.1
16/06/2015
4.42
 297,815 4.51 4.51 4.42 0 0 0
15/06/2015
4.51
 502,033 4.51 4.51 4.38 10,000 0 0.2
12/06/2015
4.51
 314,503 4.47 4.56 4.42 0 0 0
11/06/2015
4.47
 501,840 4.51 4.65 4.45 0 16,000 -0.4
10/06/2015
4.51
 1,159,790 4.24 4.60 4.24 0 20,000 -0.5
09/06/2015
4.24
 195,320 4.31 4.36 4.24 0 0 0
08/06/2015
4.31
 301,129 4.36 4.49 4.29 0 46,100 -1.1
05/06/2015
4.36
 419,423 4.27 4.49 4.27 0 0 0
04/06/2015
4.27
 162,833 4.26 4.29 4.26 0 0 0
03/06/2015
4.26
 181,440 4.22 4.31 4.22 29,800 6,000 0.6
02/06/2015
4.22
 119,783 4.27 4.27 4.22 0 0 0
01/06/2015
4.27
 158,700 4.29 4.33 4.26 0 10,000 -0.2
29/05/2015
4.29
 187,133 4.33 4.35 4.26 0 0 0
28/05/2015
4.33
 184,426 4.31 4.38 4.27 100 0 0.0
27/05/2015
4.31
 221,253 4.44 4.44 4.27 0 0 0
26/05/2015
4.44
 263,067 4.45 4.51 4.27 0 5,300 -0.1
25/05/2015
4.45
 372,170 4.33 4.54 4.35 0 0 0
22/05/2015
4.33
 602,212 4.17 4.51 4.17 0 0 0
21/05/2015
4.17
 131,325 4.17 4.20 4.08 0 0 0
20/05/2015
4.17
 203,084 3.97 4.20 3.93 0 0 0
19/05/2015
3.97
 62,634 3.88 3.97 3.88 0 0 0
18/05/2015
3.88
 127,700 3.95 3.95 3.86 0 0 0
15/05/2015
3.95
 246,210 3.95 4.04 3.95 0 0 0
14/05/2015
3.95
 71,407 4.01 4.02 3.93 0 0 0
13/05/2015
4.01
 76,147 4.02 4.04 3.97 0 0 0
12/05/2015
4.02
 122,336 4.11 4.11 4.02 0 0 0
11/05/2015
4.11
 63,200 4.13 4.17 4.08 0 0 0
08/05/2015
4.13
 78,634 4.17 4.20 4.11 0 0 0
07/05/2015
4.17
 300,382 4.11 4.26 4.11 51,000 0 1.2
06/05/2015
4.11
 176,700 4.17 4.26 3.99 0 0 0
05/05/2015
4.17
 338,052 3.97 4.17 3.74 29,700 66 0.6
04/05/2015
3.97
 224,300 4.19 4.24 3.95 46,200 1,000 1.0
27/04/2015
4.19
 127,439 4.24 4.24 4.19 0 0 0
24/04/2015
4.24
 224,061 4.20 4.33 4.19 0 0 0
23/04/2015
4.20
 539,852 4.33 4.33 4.17 0 0 0
22/04/2015
4.33
 175,700 4.33 4.35 4.29 0 23,000 -0.6
21/04/2015
4.33
 216,300 4.33 4.40 4.31 0 35,000 -0.8
20/04/2015
4.33
 136,660 4.31 4.35 4.29 0 0 0
17/04/2015
4.31
 109,060 4.33 4.42 4.27 0 500 -0.0
16/04/2015
4.33
 124,170 4.27 4.38 4.26 0 4,300 -0.1
15/04/2015
4.27
 188,870 4.35 4.35 4.26 0 13,500 -0.3
14/04/2015
4.35
 185,960 4.51 4.51 4.35 0 0 0
13/04/2015
4.51
 228,505 4.51 4.60 4.35 0 0 0
10/04/2015
4.51
 193,800 4.51 4.54 4.51 102,500 0 2.6
09/04/2015
4.51
 331,100 4.36 4.54 4.36 105,200 0 2.6
08/04/2015
4.36
 102,500 4.38 4.38 4.29 25,000 0 0.6
07/04/2015
4.38
 245,300 4.22 4.40 4.20 49,500 0 1.2
06/04/2015
4.22
 123,000 4.19 4.27 4.19 45,600 13,000 0.8
03/04/2015
4.19
 28,650 4.26 4.29 4.17 0 0 0
02/04/2015
4.26
 247,850 4.08 4.27 4.06 50,700 0 1.2
01/04/2015
4.08
 128,200 4.17 4.19 4.02 0 0 0
31/03/2015
4.17
 120,400 4.13 4.22 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |