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)
29/10/2014
2.98
 186,400 2.93 2.98 2.93 0 0 0
28/10/2014
2.93
 108,000 2.83 2.96 2.77 0 0 0
27/10/2014
2.83
 228,200 2.96 2.97 2.83 0 0 0
24/10/2014
2.96
 357,870 2.96 3.07 2.94 6,000 1,000 0.1
23/10/2014
2.96
 195,900 3.13 3.13 2.96 0 0 0
22/10/2014
3.13
 156,878 3.16 3.16 3.09 5,200 0 0.1
21/10/2014
3.16
 167,170 3.18 3.24 3.11 0 40,000 -0.9
20/10/2014
3.18
 200,200 3.19 3.27 3.11 0 26,300 -0.6
17/10/2014
3.19
 340,550 2.90 3.19 2.89 0 6,800 -0.1
16/10/2014
2.90
 410,950 2.98 3.00 2.83 0 6,800 -0.1
15/10/2014
2.98
 473,855 3.01 3.08 2.90 5,800 16,500 -0.2
14/10/2014
3.01
 416,795 3.34 3.37 3.01 200 0 0.0
13/10/2014
3.34
 296,120 3.13 3.41 3.13 800 7,000 -0.2
10/10/2014
3.13
 411,581 2.93 3.13 2.93 0 0 0
09/10/2014
2.93
 201,924 2.94 3.12 2.93 600 9,300 -0.2
08/10/2014
2.94
 270,760 3.03 3.04 2.92 100 0 0.0
07/10/2014
3.03
 210,374 3.04 3.07 2.96 400 0 0.0
06/10/2014
3.04
 172,290 3.00 3.11 2.94 900 5,000 -0.1
03/10/2014
3.00
 589,920 2.85 3.12 2.93 1,400 26,000 -0.5
02/10/2014
2.85
 587,748 2.59 2.85 2.66 1,000 0 0.0
01/10/2014
2.59
 466,390 2.49 2.63 2.52 1,000 0 0.0
30/09/2014
2.49
 161,810 2.49 2.51 2.45 1,000 0 0.0
29/09/2014
2.49
 112,453 2.52 2.59 2.49 0 0 0
26/09/2014
2.52
 177,586 2.58 2.64 2.52 100 0 0.0
25/09/2014
2.58
 274,791 2.44 2.63 2.40 100 1,500 -0.0
24/09/2014
2.44
 285,563 2.37 2.48 2.37 0 0 0
23/09/2014
2.37
 169,300 2.37 2.44 2.37 0 0 0
22/09/2014
2.37
 127,159 2.41 2.52 2.37 0 0 0
19/09/2014
2.41
 134,858 2.36 2.44 2.36 5,000 0 0.1
18/09/2014
2.36
 228,822 2.53 2.59 2.34 2,000 0 0.0
17/09/2014
2.53
 492,800 2.55 2.67 2.53 0 0 0
16/09/2014
2.55
 436,540 2.55 2.55 2.41 0 0 0
15/09/2014
2.55
 448,289 2.62 2.70 2.53 0 3,000 -0.1
12/09/2014
2.62
 540,340 2.45 2.67 2.45 0 0 0
11/09/2014
2.45
 665,520 2.23 2.45 2.23 0 700 -0.0
10/09/2014
2.23
 231,010 2.19 2.26 2.15 10,500 8,700 0.0
09/09/2014
2.19
 314,150 2.37 2.37 2.19 0 0 0
08/09/2014
2.37
 375,060 2.28 2.43 2.28 0 0 0
05/09/2014
2.28
 214,200 2.26 2.30 2.25 0 12,700 -0.2
04/09/2014
2.26
 324,190 2.30 2.32 2.22 0 30,100 -0.5
03/09/2014
2.30
 332,010 2.30 2.37 2.30 0 0 0
29/08/2014
2.30
 228,025 2.34 2.34 2.30 0 10,000 -0.2
28/08/2014
2.34
 478,050 2.38 2.45 2.32 0 100 -0.0
27/08/2014
2.38
 723,460 2.21 2.38 2.19 0 3,000 -0.0
26/08/2014
2.21
 313,371 2.23 2.26 2.19 0 3,000 -0.0
25/08/2014
2.23
 229,720 2.28 2.32 2.23 0 0 0
22/08/2014
2.28
 722,100 2.19 2.33 2.18 1,000 0 0.0
21/08/2014
2.19
 857,290 2.07 2.25 2.06 1,000 0 0.0
20/08/2014
2.07
 247,069 2.14 2.14 2.07 0 0 0
19/08/2014
2.14
 170,900 2.15 2.18 2.13 0 0 0
18/08/2014
2.15
 348,900 2.11 2.18 2.08 0 10,000 -0.2
15/08/2014
2.11
 196,227 2.08 2.22 2.04 0 0 0
14/08/2014
2.08
 222,922 2.15 2.15 2.08 0 0 0
13/08/2014
2.15
 195,320 2.13 2.15 2.08 0 0 0
12/08/2014
2.13
 232,255 2.18 2.18 2.08 0 6,000 -0.1
11/08/2014
2.18
 285,000 2.10 2.23 2.10 0 0 0
08/08/2014
2.10
 503,276 1.98 2.11 2.00 0 0 0
07/08/2014
1.98
 120,650 1.95 1.98 1.88 0 0 0
06/08/2014
1.95
 181,980 1.98 1.98 1.92 5,000 0 0.1
05/08/2014
1.98
 96,890 1.96 1.99 1.95 8,000 0 0.1
04/08/2014
1.96
 435,570 1.89 2.00 1.91 17,000 0 0.2
01/08/2014
1.89
 460,200 1.85 1.96 1.84 0 9,100 -0.1
31/07/2014
1.85
 31,610 1.76 1.91 1.77 0 0 0
30/07/2014
1.76
 25,910 1.80 1.83 1.76 0 0 0
29/07/2014
1.80
 39,400 1.79 1.83 1.74 1,800 260 0.0
28/07/2014
1.79
 34,350 1.81 1.81 1.74 1,200 0 0.0
25/07/2014
1.81
 91,410 1.84 1.91 1.80 0 0 0
24/07/2014
1.84
 127,100 1.88 1.88 1.84 0 0 0
23/07/2014
1.88
 158,959 1.92 1.93 1.85 0 0 0
22/07/2014
1.92
 238,600 1.84 1.93 1.85 200 800 -0.0
21/07/2014
1.84
 145,400 1.84 1.85 1.81 100 0 0.0
18/07/2014
1.84
 56,100 1.83 1.84 1.80 900 0 0.0
17/07/2014
1.83
 92,500 1.77 1.85 1.77 0 0 0
16/07/2014
1.77
 173,691 1.72 1.83 1.73 8,500 0 0.1
15/07/2014
1.72
 91,300 1.68 1.72 1.68 3,000 0 0.0
14/07/2014
1.68
 11,100 1.68 1.70 1.65 3,000 0 0.0
11/07/2014
1.68
 73,100 1.65 1.68 1.65 0 0 0
10/07/2014
1.65
 51,500 1.69 1.69 1.64 0 0 0
09/07/2014
1.69
 126,600 1.61 1.69 1.61 0 0 0
08/07/2014
1.61
 49,100 1.61 1.62 1.61 0 0 0
07/07/2014
1.61
 12,700 1.64 1.64 1.61 0 0 0
04/07/2014
1.64
 16,300 1.61 1.64 1.58 0 0 0
03/07/2014
1.61
 40,900 1.58 1.62 1.58 0 0 0
02/07/2014
1.58
 20,100 1.58 1.58 1.57 0 0 0
01/07/2014
1.58
 18,300 1.61 1.62 1.58 0 0 0
30/06/2014
1.61
 6,500 1.58 1.61 1.50 2,000 0 0.0
27/06/2014
1.58
 5,100 1.59 1.59 1.57 0 0 0
26/06/2014
1.59
 19,900 1.61 1.61 1.57 300 0 0.0
25/06/2014
1.61
 8,700 1.59 1.64 1.58 0 0 0
24/06/2014
1.59
 4,100 1.58 1.59 1.54 0 0 0
23/06/2014
1.58
 8,000 1.62 1.62 1.58 0 0 0
20/06/2014
1.62
 17,700 1.61 1.62 1.57 0 0 0
19/06/2014
1.61
 23,000 1.55 1.61 1.51 0 0 0
18/06/2014
1.55
 17,450 1.58 1.58 1.55 0 0 0
17/06/2014
1.58
 35,700 1.55 1.58 1.53 0 0 0
16/06/2014
1.55
 9,600 1.57 1.57 1.55 0 0 0
13/06/2014
1.57
 42,000 1.57 1.57 1.51 0 0 0
12/06/2014
1.57
 52,600 1.54 1.58 1.55 0 0 0
11/06/2014
1.54
 17,100 1.47 1.54 1.49 0 2,000 -0.0
10/06/2014
1.47
 78,800 1.57 1.57 1.47 5,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |