CTCP Đầu tư và Thương mại TNG (tng)

19.30
0.20
(1.05%)
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
(2025-12-29) 		0.30 1.62% 27,515,100 2,269,300 43.5
17.80
20.80
19.10
2 tháng
(2025-11-28) 		-0.50 -2.59% 40,377,800 389,300 9.3
17.60
20.80
19.10
3 tháng
(2025-10-29) 		0.01 0.04% 63,357,100 430,200 10.0
17.60
20.80
19.10
6 tháng
(2025-07-31) 		-1.43 -7.09% 141,939,900 1,854,400 38.1
17.60
21.28
19.10
12 tháng
(2025-02-03) 		-3.20 -14.54% 313,700,312 2,084,847 56.7
13.27
22.09
19.10
24 tháng
(2024-02-07) 		2.27 13.72% 894,448,359 -2,748,445 -74.5
13.27
24.90
19.10
36 tháng
(2023-02-13) 		7.37 64.53% 1,409,920,739 7,856,479 124.7
11.43
24.90
19.10
60 tháng
(2021-02-22) 		6.60 54.14% 2,669,532,697 3,435,189 -107.1
6.67
26.02
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
19.90
 2,817,682 21.03 21.03 19.90 20,400 85,000 -1.7
21/06/2024
21.03
 3,290,321 20.71 21.51 20.71 14,400 146,000 -3.5
20/06/2024
20.63
 2,696,839 20.54 20.71 19.90 40,700 121,700 -2.1
19/06/2024
20.46
 2,441,848 20.54 21.03 20.46 79,900 19,500 1.6
18/06/2024
20.54
 1,796,092 20.46 20.79 20.46 159,800 6,300 3.9
17/06/2024
20.46
 3,250,431 18.46 20.63 18.46 140,400 117,400 0.6
14/06/2024
20.46
 4,340,486 21.67 21.75 20.46 136,500 232,900 -2.7
13/06/2024
21.67
 2,893,391 21.67 22.07 21.43 56,300 283,600 -6.1
12/06/2024
21.67
 1,840,386 21.35 21.75 21.27 33,900 46,400 -0.3
11/06/2024
21.67
 2,736,874 21.83 21.99 21.35 57,100 80,300 -0.6
10/06/2024
21.83
 6,523,599 21.19 22.47 20.87 333,400 161,900 4.7
07/06/2024
21.19
 2,484,989 21.03 21.27 20.79 0 0 0
06/06/2024
20.87
 2,166,232 20.79 21.27 20.46 46,100 110,900 -1.7
05/06/2024
20.79
 4,128,443 20.95 21.59 20.79 25,400 324,040 -7.9
04/06/2024
21.03
 3,482,518 21.59 21.59 21.03 23,400 295,600 -7.2
03/06/2024
21.19
 2,835,391 21.51 21.75 21.11 2,000 278,700 -7.4
31/05/2024
21.35
 7,224,653 20.71 22.07 20.38 625,600 99,804 13.8
30/05/2024
20.63
 6,498,976 20.38 20.63 19.34 389,700 761,600 -9.3
29/05/2024
20.38
 3,798,477 20.95 21.19 20.38 18,820 176,200 -4.1
28/05/2024
20.63
 3,494,161 20.46 21.27 20.46 36,900 175,000 -3.6
27/05/2024
20.38
 1,860,464 20.30 20.46 20.06 38,900 48,200 -0.2
24/05/2024
20.30
 7,162,163 20.87 21.59 19.26 232,100 218,100 0.1
23/05/2024
20.79
 2,403,177 20.54 21.19 20.46 182,000 87,200 2.4
22/05/2024
20.54
 4,052,195 21.03 21.19 20.30 290,400 371,700 -2.1
21/05/2024
21.03
 4,916,182 21.11 21.67 20.71 73,400 759,203 -18.1
20/05/2024
21.11
 4,061,466 20.06 21.51 20.06 324,500 142,800 4.6
17/05/2024
20.38
 4,340,247 20.22 20.79 19.98 269,300 13,500 6.5
16/05/2024
20.22
 5,525,451 20.06 20.79 19.98 270,700 432,388 -4.1
15/05/2024
19.66
 8,615,679 17.98 19.66 17.98 367,500 387,312 -0.7
14/05/2024
17.90
 1,728,785 18.06 18.14 17.74 55,600 76,300 -0.5
13/05/2024
18.06
 3,543,391 18.06 18.70 17.74 42,200 161,400 -2.7
10/05/2024
17.98
 3,054,375 17.58 17.98 17.41 172,000 336,800 -3.6
09/05/2024
17.58
 2,134,514 18.06 18.22 17.41 87,500 424,000 -7.4
08/05/2024
18.06
 4,054,994 17.50 18.22 17.01 23,200 246,000 -4.9
07/05/2024
17.50
 2,979,573 16.45 17.50 16.45 159,500 20,600 3.0
06/05/2024
16.45
 1,373,444 16.29 16.53 16.21 35,600 61,200 -0.5
03/05/2024
16.21
 735,131 16.21 16.45 16.21 200 19,685 -0.4
02/05/2024
16.21
 494,791 16.13 16.21 15.97 41,700 14,100 0.6
26/04/2024
16.13
 1,131,029 16.13 16.45 16.05 70,000 65,300 0.1
25/04/2024
16.13
 857,604 16.53 16.53 16.05 0 62,900 -1.3
24/04/2024
16.53
 1,439,343 16.13 16.53 15.97 45,200 256,500 -4.2
23/04/2024
16.05
 940,342 16.21 16.21 15.81 51,100 134,800 -1.7
22/04/2024
16.21
 878,585 15.81 16.29 15.81 180,000 51,300 2.6
19/04/2024
15.81
 1,977,015 16.05 16.05 15.33 259,600 54,900 4.1
17/04/2024
16.05
 1,138,990 16.21 16.45 15.89 69,200 23,000 0.9
16/04/2024
16.21
 2,882,325 16.13 16.53 15.65 227,001 40,800 3.7
15/04/2024
16.13
 3,224,136 17.90 17.90 16.13 117,800 174,700 -1.3
12/04/2024
17.90
 1,290,586 17.58 17.90 17.58 51,000 4,800 1.0
11/04/2024
17.58
 950,038 17.58 17.66 17.33 14,100 47,300 -0.7
10/04/2024
17.74
 869,958 17.82 17.82 17.50 500 400 0.0
09/04/2024
17.82
 1,326,592 17.33 17.82 17.17 12,500 12,099 0.0
08/04/2024
17.41
 1,247,841 17.74 17.74 17.41 64,500 18,900 1.0
05/04/2024
17.58
 2,413,436 17.90 18.14 17.58 97,800 173,900 -1.7
04/04/2024
18.06
 2,050,197 18.22 18.30 17.98 129,900 23,600 2.4
03/04/2024
18.22
 1,723,247 18.62 18.70 18.14 57,800 26,000 0.7
02/04/2024
18.62
 4,274,796 17.98 18.78 17.66 250,800 128,200 2.8
01/04/2024
17.90
 1,597,137 17.74 17.98 17.66 60,100 339,100 -6.2
29/03/2024
17.82
 1,766,158 17.90 18.22 17.82 21,600 80,000 -1.3
28/03/2024
18.06
 1,277,111 18.30 18.38 17.98 22,100 61,544 -0.9
27/03/2024
18.30
 4,366,960 17.58 18.38 17.58 334,600 38,900 6.7
26/03/2024
17.58
 1,635,980 17.25 17.58 17.25 75,000 12,200 1.4
25/03/2024
17.41
 1,895,764 17.58 17.74 17.33 94,000 10,200 1.8
22/03/2024
17.66
 2,031,798 17.74 17.98 17.58 60,000 10,000 1.1
21/03/2024
17.66
 1,764,818 17.50 17.82 17.50 237,900 5,800 5.1
20/03/2024
17.50
 1,261,350 17.25 17.50 17.17 215,300 37,366 3.9
19/03/2024
17.25
 1,026,775 17.41 17.66 17.25 1,600 11,400 -0.2
18/03/2024
17.41
 4,296,802 17.98 18.06 16.85 143,300 236,500 -2.0
15/03/2024
17.98
 3,451,547 18.22 18.30 17.74 126,100 290,500 -3.6
14/03/2024
18.22
 2,080,024 18.46 18.78 18.14 67,900 103,800 -0.8
13/03/2024
18.38
 3,109,916 18.06 18.70 17.98 132,300 38,200 2.2
12/03/2024
18.06
 2,784,065 17.50 18.14 17.33 984,412 507,812 10.4
11/03/2024
17.50
 3,037,665 17.98 18.14 17.41 118,900 804,600 -15.1
08/03/2024
17.98
 2,549,503 18.30 18.38 17.82 111,000 159,200 -1.1
07/03/2024
18.22
 3,915,990 17.66 18.38 17.58 289,400 209,700 1.7
06/03/2024
17.66
 2,702,442 18.06 18.06 17.41 227,700 108,700 2.6
05/03/2024
17.98
 2,020,631 18.06 18.06 17.66 183,840 21,000 3.6
04/03/2024
17.98
 4,988,132 17.25 18.14 17.17 639,632 22,882 13.8
01/03/2024
17.17
 1,651,016 17.09 17.33 17.01 11,600 27,700 -0.3
29/02/2024
17.09
 2,776,133 17.25 17.50 16.93 100,210 129,600 -0.6
28/02/2024
17.17
 1,815,392 17.25 17.58 17.01 116,800 98,100 0.4
27/02/2024
17.25
 2,879,436 17.17 17.66 17.09 37,600 234,885 -4.3
26/02/2024
17.17
 2,761,708 16.53 17.25 16.53 151,800 98,700 1.1
23/02/2024
16.53
 2,621,800 15.17 17.09 15.17 59,000 37,700 0.5
22/02/2024
16.85
 2,789,052 15.17 17.41 15.17 100,200 80,000 0.4
21/02/2024
16.85
 1,954,953 16.77 16.85 16.53 265,400 1,200 5.5
20/02/2024
16.69
 1,811,994 16.61 16.77 16.45 15,700 45,200 -0.6
19/02/2024
16.69
 1,616,053 16.85 16.93 16.53 23,400 31,200 -0.2
16/02/2024
16.69
 1,275,523 16.05 16.93 16.05 53,220 156,900 -2.2
15/02/2024
16.85
 2,606,820 16.53 17.09 16.53 41,400 12,500 0.6
07/02/2024
16.53
 1,541,336 16.53 16.69 16.45 0 10,000 -0.2
06/02/2024
16.53
 859,013 16.53 16.69 16.37 300 104,100 -2.1
05/02/2024
16.53
 1,771,958 16.37 16.69 16.29 150,200 65,096 1.7
02/02/2024
16.29
 2,045,506 16.61 16.85 16.29 71,700 206,420 -2.8
01/02/2024
16.61
 2,001,730 16.21 16.61 16.13 376,000 500 7.7
31/01/2024
16.13
 1,300,370 16.45 16.45 16.13 111,300 33,000 1.6
30/01/2024
16.45
 4,750,672 15.73 16.61 15.73 795,000 2,600 16.0
29/01/2024
15.73
 845,633 15.65 15.81 15.65 3,300 0 0.1
26/01/2024
15.65
 560,212 15.73 15.81 15.65 22,500 100 0.4
25/01/2024
15.65
 455,603 15.81 15.81 15.65 3,200 0 0.1
24/01/2024
15.73
 419,362 15.89 15.89 15.73 6,400 5,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |