CTCP Đầu tư và Thương mại TNG (tng)

19.20
0.10
(0.52%)
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)
31/08/2023
15.58
 3,396,800 14.96 15.73 14.96 153,000 44,380 2.2
30/08/2023
14.96
 1,202,300 14.81 14.96 14.58 208,400 5,300 3.9
29/08/2023
14.81
 2,094,600 14.58 14.81 14.35 433,700 554,951 -2.2
28/08/2023
14.58
 808,000 14.65 14.73 14.35 700 133,008 -2.5
25/08/2023
14.65
 1,898,600 13.88 14.65 13.88 305,817 337,200 0
24/08/2023
13.88
 1,539,700 13.88 14.04 13.57 65,670 526,180 -8.2
23/08/2023
13.88
 727,400 13.81 14.11 13.73 64,030 145,049 -1.5
22/08/2023
13.81
 1,768,700 14.19 14.42 13.34 67,640 639,704 -10.2
21/08/2023
14.19
 1,423,000 14.50 14.50 13.11 281,280 360,800 -1.4
18/08/2023
14.50
 2,295,000 14.81 15.12 14.35 300,100 393,900 -1.9
17/08/2023
14.81
 2,988,900 15.12 15.27 14.58 2,530 796,400 -15.4
16/08/2023
15.12
 1,114,900 15.27 15.43 15.12 1,591 191,700 -3.8
15/08/2023
15.27
 1,744,200 15.43 15.58 15.27 102,200 976,600 -17.4
14/08/2023
15.43
 1,080,900 15.27 15.73 15.35 214,130 241,200 -0.6
11/08/2023
15.27
 1,416,000 15.43 15.66 14.96 111,595 331,500 -4.3
10/08/2023
15.43
 3,491,800 16.04 16.12 15.35 2,000 747,108 -15.1
09/08/2023
16.04
 1,151,700 16.20 17.35 15.97 0 199,452 -4.2
08/08/2023
16.20
 1,336,500 16.20 16.35 15.89 16,000 244,300 -4.8
07/08/2023
16.20
 2,567,500 16.43 16.66 16.04 162,024 1,080,409 -19.3
04/08/2023
16.43
 1,386,600 16.35 16.58 16.27 285,101 0 6.1
03/08/2023
16.35
 1,964,000 16.27 16.74 16.20 219,300 46,649 3.7
02/08/2023
16.27
 1,017,300 16.12 16.27 15.97 25,540 2,300 0.5
01/08/2023
16.12
 1,351,600 16.43 16.66 16.12 103,000 6,000 2.1
31/07/2023
16.43
 2,885,200 16.04 16.58 15.89 300,600 9,400 6.2
28/07/2023
16.04
 1,847,900 15.73 16.04 15.73 168,000 100 3.5
27/07/2023
15.73
 1,593,900 15.97 16.04 15.58 93,500 5,900 1.8
26/07/2023
15.97
 1,056,600 16.04 16.43 15.89 44,200 30 0.9
25/07/2023
16.04
 1,715,500 15.97 16.51 15.89 477,800 6,950 9.9
24/07/2023
15.97
 1,459,000 15.89 16.20 15.89 8,100 4,400 0.1
21/07/2023
15.89
 1,226,400 15.97 16.20 15.81 0 0 0
20/07/2023
15.97
 891,500 15.97 16.04 15.81 153,700 5,900 3.1
19/07/2023
15.97
 3,113,400 15.81 16.35 15.66 1,040,600 2,000 21.5
18/07/2023
15.81
 1,203,100 15.97 16.04 15.81 453,200 5,900 9.2
17/07/2023
15.97
 3,853,000 15.35 16.12 15.35 1,324,600 23,300 26.6
14/07/2023
15.35
 1,527,800 15.43 15.58 15.27 7,000 0 0.1
13/07/2023
15.43
 1,407,000 15.27 15.50 15.27 100 116 -0.0
12/07/2023
15.27
 1,489,200 15.35 15.43 15.19 30 30,000 -0.6
11/07/2023
15.35
 2,029,000 15.43 15.66 15.27 205,200 1,630 4.1
10/07/2023
15.43
 1,663,200 15.50 15.66 15.27 0 0 0
07/07/2023
15.50
 2,156,800 15.19 15.81 15.19 67,000 5,050 1.2
06/07/2023
15.19
 2,085,200 15.04 15.19 14.73 135,300 18,300 2.3
05/07/2023
15.04
 2,397,798 14.89 15.35 14.73 55,920 1,800 1.1
04/07/2023
14.89
 1,308,908 14.81 15.04 14.65 56,100 230,000 -3.4
03/07/2023
14.81
 707,393 14.58 14.89 14.50 42,000 18,800 0.4
30/06/2023
14.58
 617,493 14.65 14.73 14.50 0 0 0
29/06/2023
14.65
 1,344,299 15.12 15.12 14.65 89,600 32,800 1.1
28/06/2023
15.12
 1,354,527 15.04 15.43 14.89 114,500 800 2.2
27/06/2023
15.04
 1,662,602 14.65 15.19 14.58 616,600 13,020 11.8
26/06/2023
14.65
 1,126,659 14.65 14.73 14.35 205,600 0 3.9
23/06/2023
14.65
 1,228,576 14.73 14.89 14.58 175,400 4,200 3.3
22/06/2023
14.73
 1,141,764 14.35 14.89 14.35 308,300 2,400 5.8
21/06/2023
14.35
 1,086,336 14.19 14.42 14.27 157,100 200 2.9
20/06/2023
14.19
 930,355 14.04 14.27 13.96 0 0 0
19/06/2023
14.04
 1,150,233 14.19 14.42 13.96 20 0 0.0
16/06/2023
14.19
 1,548,504 14.35 14.65 14.19 206,330 0 3.9
15/06/2023
14.35
 1,078,229 14.35 14.58 14.19 310,200 16,640 5.5
14/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
14/06/2023
14.35
 1,176,622 14.21 15.19 14.35 239,165 2,316 4.5
13/06/2023
14.21
 1,684,947 14.50 14.71 14.21 0 0 0
12/06/2023
14.50
 1,456,500 14.07 14.50 14.14 208,200 16,700 3.8
09/06/2023
14.07
 488,424 14.14 14.28 13.21 261,000 0 5.1
08/06/2023
14.14
 2,548,362 14.57 14.71 14.14 23,500 15,700 0.2
07/06/2023
14.57
 2,533,968 14.57 14.78 14.50 150,100 0 3.1
06/06/2023
14.57
 2,063,318 14.64 14.93 14.50 9,400 57,600 -1.0
05/06/2023
14.64
 3,814,231 14.21 14.78 14.28 3,400 6,100 -0.1
02/06/2023
14.21
 2,186,513 14.21 14.64 14.07 0 0 0
01/06/2023
14.21
 1,826,997 14.35 14.50 14.14 0 7,200 -0.1
31/05/2023
14.35
 3,802,016 14.07 14.71 14.14 8,200 200 0.2
30/05/2023
14.07
 2,559,707 14.00 14.43 14.00 0 46,548 -0.9
29/05/2023
14.00
 2,011,852 13.78 14.07 13.78 6,200 0 0.1
26/05/2023
13.78
 1,293,574 13.78 14.00 13.78 0 7,500 -0.1
25/05/2023
13.78
 1,335,901 13.93 14.00 13.71 11,300 30,300 -0.4
24/05/2023
13.93
 3,066,601 14.00 14.57 13.93 4,900 0 0.1
23/05/2023
14.00
 1,411,264 13.85 14.00 13.71 5,200 52,000 -0.9
22/05/2023
13.85
 1,340,161 13.71 14.07 13.57 18,600 14,700 0.1
19/05/2023
13.71
 1,493,388 13.57 13.93 13.57 90,300 0 1.7
18/05/2023
13.57
 1,057,621 13.57 13.78 13.50 171,700 8,700 3.1
17/05/2023
13.57
 1,417,012 13.93 14.07 13.57 205,400 502 4.0
16/05/2023
13.93
 1,122,526 14.14 14.14 13.93 162,400 53,900 2.1
15/05/2023
14.14
 2,329,800 13.93 14.50 13.85 305,300 5,500 5.9
12/05/2023
13.93
 1,952,700 13.85 14.14 13.64 257,327 1,000 5.0
11/05/2023
13.85
 2,682,000 13.78 14.43 13.85 659,400 47,620 12.1
10/05/2023
13.78
 710,014 13.93 14.07 13.78 198,800 3,030 3.8
09/05/2023
13.93
 1,287,166 13.71 14.07 13.71 3,118 10 0.1
08/05/2023
13.71
 1,930,840 13.57 14.00 13.43 27,900 172,600 -2.8
05/05/2023
13.57
 2,311,042 14.00 14.07 12.85 100 0 0.0
04/05/2023
14.00
 3,240,062 14.07 14.71 13.93 500 24 0.0
28/04/2023
14.07
 2,610,741 14.00 14.21 13.78 69,000 0 1.4
27/04/2023
14.00
 2,471,800 14.14 14.43 13.78 2,900 7,510 -0.1
26/04/2023
14.14
 3,785,169 13.35 14.14 13.28 0 12,600 -0.2
25/04/2023
13.35
 4,180,983 12.78 13.78 12.71 41,000 9,220 0.6
24/04/2023
12.78
 2,284,939 13.00 13.28 12.71 40,600 10,071 0.6
21/04/2023
13.00
 2,203,814 13.21 13.35 12.85 1,400 20 0.0
20/04/2023
13.21
 5,875,842 12.50 13.35 12.50 4,000 7,030 -0.1
19/04/2023
12.50
 1,143,091 12.50 12.71 12.43 10,500 0 0.2
18/04/2023
12.50
 1,341,005 12.50 12.64 11.28 9,700 36,000 -0.5
17/04/2023
12.50
 901,747 12.43 12.71 12.43 137,300 0 2.4
14/04/2023
12.43
 1,704,070 12.85 13.00 12.43 20,200 0 0.4
13/04/2023
12.85
 2,570,156 12.85 13.21 12.78 0 1,100 -0.0
12/04/2023
12.85
 2,464,457 12.64 13.14 12.57 84,500 108 1.5
11/04/2023
12.64
 1,347,037 12.28 12.64 12.28 132,000 4,300 2.2

Chính sách bảo mật | Điều khoản sử dụng |