CTCP Đầu tư và Thương mại TNG (tng)

19
-0.40
(-2.06%)
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
(2025-11-04) 		0.41 2.17% 21,715,100 93,300 1.7
18.11
20.10
19.40
2 tháng
(2025-10-06) 		0.22 1.13% 37,551,700 873,700 16.2
17.62
20.10
19.40
3 tháng
(2025-09-05) 		-0.46 -2.32% 56,878,700 1,820,500 36.6
17.62
20.80
19.40
6 tháng
(2025-06-09) 		1.82 10.42% 181,045,100 2,079,300 40.7
17.29
21.28
19.40
12 tháng
(2024-12-09) 		-3.58 -15.65% 335,007,407 202,393 9.4
13.27
23.68
19.40
24 tháng
(2023-12-15) 		3.89 25.22% 915,975,865 -1,625,040 -53.1
13.27
24.90
19.40
36 tháng
(2022-12-20) 		9.37 94.39% 1,423,785,324 9,214,989 141.6
8.96
24.90
19.40
60 tháng
(2020-12-30) 		10.74 125.45% 2,738,459,965 3,068,227 -117.0
6.67
26.02
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
12.28
 1,931,578 12.57 12.78 12.14 106,100 47,600 1.0
07/04/2023
12.57
 1,755,791 12.71 12.78 12.43 2,000 29,900 -0.5
06/04/2023
12.71
 2,928,205 12.85 13.21 12.71 1,700 40,010 -0.7
05/04/2023
12.85
 2,112,133 13.00 13.14 12.78 0 6,000 -0.1
04/04/2023
13.00
 2,566,632 12.78 13.00 12.71 546,700 17,600 9.6
03/04/2023
12.78
 2,639,135 12.21 12.93 12.28 113,700 78,300 0.6
31/03/2023
12.21
 1,358,250 12.28 12.35 12.14 5,000 0 0.1
30/03/2023
12.28
 893,120 12.21 12.50 12.21 8,100 3,900 0.1
29/03/2023
12.21
 1,035,449 12.35 12.57 12.21 1,600 0 0.0
28/03/2023
12.35
 1,377,806 12.43 12.64 12.28 176,300 38,500 2.4
27/03/2023
12.43
 1,366,632 12.28 12.43 12.28 22,000 5,200 0.3
24/03/2023
12.28
 1,252,512 12.28 12.43 12.21 7,800 200 0.1
23/03/2023
12.28
 1,239,214 12.14 12.28 12.00 55,100 0 0.9
22/03/2023
12.14
 1,105,765 12.35 12.50 12.14 0 0 0
21/03/2023
12.35
 1,645,627 11.93 12.35 11.93 108,000 0 1.8
20/03/2023
11.93
 3,316,631 12.71 12.71 11.93 51,700 5,000 0.8
17/03/2023
12.71
 1,420,786 12.85 13.14 12.71 0 0 0
16/03/2023
12.85
 1,523,704 13.21 13.21 12.71 19,200 31,400 -0.2
15/03/2023
13.21
 2,587,288 12.71 13.35 12.93 0 29,000 -0.5
14/03/2023
12.71
 3,316,667 13.14 13.43 12.64 280,000 22,600 4.7
13/03/2023
13.14
 2,355,669 13.07 13.43 12.85 770,900 4,500 14.2
10/03/2023
13.07
 3,712,178 12.85 13.28 12.64 112,000 7,540 1.9
09/03/2023
12.85
 2,777,255 13.07 13.21 12.78 59,000 140,588 -1.5
08/03/2023
13.07
 2,482,466 12.50 13.14 12.14 61,000 5,000 1.0
07/03/2023
12.50
 1,942,560 12.14 12.71 12.14 451,600 52,232 7.0
06/03/2023
12.14
 1,710,196 12.28 12.57 12.14 32,000 0 0.6
03/03/2023
12.28
 4,676,670 12.78 13.14 12.28 453,700 25,163 7.5
02/03/2023
12.78
 1,577,359 12.85 12.93 12.64 87,000 30,800 1.0
01/03/2023
12.85
 2,595,787 12.64 12.85 12.35 10,800 12,597 -0.0
28/02/2023
12.64
 1,737,374 12.07 12.64 12.00 530,600 79,100 7.8
27/02/2023
12.07
 3,635,898 13.14 13.14 12.00 100 32,200 -0.6
24/02/2023
13.14
 1,644,556 13.43 13.71 13.07 74,000 0 1.4
23/02/2023
13.43
 3,841,686 12.50 13.43 12.28 37,500 24,000 0.2
22/02/2023
12.50
 4,147,917 13.28 13.78 12.50 59,000 2,000 1.0
21/02/2023
13.28
 3,874,649 13.28 13.85 12.93 715,900 77,001 11.9
20/02/2023
13.28
 2,858,403 12.57 13.50 12.57 85,400 1,000 1.5

Chính sách bảo mật | Điều khoản sử dụng |