CTCP Đầu tư và Thương mại TNG (tng)

17.30
0
(0%)
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
(2026-06-29) 		-2.60 -13.07% 12,692,800 -161,917 0
16.60
20
17.30
2 tháng
(2026-06-01) 		-1.60 -8.47% 23,222,200 -236,033 0
16.60
20
17.30
3 tháng
(2026-05-04) 		-3.50 -16.83% 37,503,000 -298,470 0
16.60
21
17.30
6 tháng
(2026-01-30) 		-3.01 -14.83% 178,367,100 6,745,631 168.6
16.60
26.17
17.30
12 tháng
(2025-08-04) 		-1.34 -7.19% 322,096,500 8,736,931 209.2
16.60
26.17
17.30
24 tháng
(2024-08-08) 		-4.17 -19.41% 739,225,393 4,035,740 99.8
12.64
26.17
17.30
36 tháng
(2023-08-14) 		2.61 17.73% 1,336,188,965 2,417,434 62.0
12.64
26.17
17.30
60 tháng
(2021-08-24) 		2.06 13.50% 2,539,038,714 11,205,384 85.7
6.35
26.17
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2014
3.61
 404,050 3.61 3.72 3.54 1,200 50 0.0
12/12/2014
3.61
 139,140 3.64 3.68 3.58 0 0 0
11/12/2014
3.64
 98,211 3.65 3.65 3.54 0 0 0
10/12/2014
3.65
 259,818 3.39 3.65 3.39 2,600 0 0.1
09/12/2014
3.39
 332,720 3.75 3.75 3.39 0 1,500 -0.0
08/12/2014
3.75
 202,100 3.71 3.82 3.67 0 4,000 -0.1
05/12/2014
3.71
 133,344 3.80 3.80 3.71 0 0 0
04/12/2014
3.80
 113,300 3.91 3.91 3.79 0 0 0
03/12/2014
3.91
 449,000 3.58 3.94 3.61 145,800 0 4.1
02/12/2014
3.58
 90,651 3.58 3.64 3.56 0 0 0
01/12/2014
3.58
 128,271 3.60 3.68 3.57 0 0 0
28/11/2014
3.60
 154,100 3.65 3.75 3.54 0 3,500 -0.1
27/11/2014
3.65
 310,820 3.68 3.68 3.41 0 7,200 -0.2
26/11/2014
3.68
 234,300 3.82 3.95 3.67 4,000 0 0.1
25/11/2014
3.82
 143,886 3.77 3.88 3.73 3,700 0 0.1
24/11/2014
3.77
 255,920 3.80 3.80 3.67 5,000 3,600 0.0
21/11/2014
3.80
 455,750 3.97 3.97 3.80 100 0 0.0
20/11/2014
3.97
 186,046 4.02 4.07 3.94 0 0 0
19/11/2014
4.02
 311,860 3.95 4.02 3.86 0 0 0
18/11/2014
3.95
 471,700 3.91 4.03 3.90 9,700 300 0.3
17/11/2014
3.91
 443,230 3.69 3.95 3.69 900 0 0.0
14/11/2014
3.69
 315,460 3.68 3.71 3.60 5,000 0 0.1
13/11/2014
3.68
 278,881 3.64 3.77 3.64 200 0 0.0
12/11/2014
3.64
 271,770 3.68 3.72 3.61 200 0 0.0
11/11/2014
3.68
 337,100 3.67 3.80 3.61 500 0 0.0
10/11/2014
3.67
 435,015 3.75 3.75 3.62 0 1,400 -0.0
07/11/2014
3.75
 584,310 3.45 3.75 3.37 800 70 0.0
06/11/2014
3.45
 257,657 3.47 3.49 3.38 100 107 -0.0
05/11/2014
3.47
 542,703 3.30 3.47 3.30 400 45,700 -1.1
04/11/2014
3.30
 313,245 3.22 3.30 3.20 0 4,200 -0.1
03/11/2014
3.22
 287,570 3.31 3.38 3.20 1,000 0 0.0
31/10/2014
3.31
 555,195 3.09 3.31 3.08 800 0 0.0
30/10/2014
3.09
 295,695 2.98 3.09 2.98 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |