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) 		-2.80 -14.07% 12,323,600 -187,617 0
16.60
20
17.30
2 tháng
(2026-05-29) 		-1.80 -9.52% 23,075,700 -299,133 0
16.60
20
17.30
3 tháng
(2026-04-29) 		-3.41 -16.61% 38,372,000 -281,870 0
16.60
21
17.30
6 tháng
(2026-01-29) 		-3.41 -16.61% 182,373,600 6,815,431 170.5
16.60
26.17
17.30
12 tháng
(2025-08-04) 		-1.54 -8.27% 321,727,300 8,711,231 209.2
16.60
26.17
17.30
24 tháng
(2024-08-07) 		-3.54 -17.16% 740,173,581 4,090,240 101.8
12.64
26.17
17.30
36 tháng
(2023-08-14) 		2.41 16.37% 1,335,819,765 2,391,734 62.0
12.64
26.17
17.30
60 tháng
(2021-08-23) 		2.39 16.25% 2,543,084,286 11,165,884 85.3
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)
04/10/2023
15.65
 2,335,200 15.21 15.65 14.77 50,000 1,000 1.0
03/10/2023
15.21
 5,867,100 15.21 15.72 14.62 202,000 80,700 2.5
02/10/2023
15.21
 2,650,500 14.91 15.65 14.91 2,000 111,800 -2.3
29/09/2023
14.91
 1,954,300 14.55 15.14 14.55 6,000 0 0.1
28/09/2023
14.55
 1,933,500 14.91 14.99 14.40 48,700 602,428 -10.9
27/09/2023
14.91
 2,375,200 13.59 14.91 13.45 100,320 0 1.9
26/09/2023
13.59
 4,685,300 14.62 14.99 13.59 396,008 228,300 3.1
25/09/2023
14.62
 3,458,800 16.24 16.46 14.62 246,163 34,303 4.6
22/09/2023
16.24
 5,236,600 16.38 17.05 15.87 192,100 27,600 3.7
21/09/2023
16.38
 3,249,700 16.60 16.90 16.24 400 107,845 -2.4
20/09/2023
16.60
 5,965,500 15.58 16.97 15.58 144,100 40,530 2.3
19/09/2023
15.58
 2,408,500 15.14 15.58 14.99 168,500 125,943 0
18/09/2023
15.14
 2,263,300 15.14 15.72 15.06 50,900 22,240 0.6
15/09/2023
15.14
 1,612,100 15.06 15.28 14.84 700 1,640 0
14/09/2023
15.06
 3,028,800 15.58 15.65 14.91 2,800 377,932 -7.7
13/09/2023
15.58
 4,115,000 15.50 15.80 15.36 44,840 3,405 0.9
12/09/2023
15.50
 2,325,000 15.50 15.65 15.28 300 0 0.0
11/09/2023
15.50
 4,486,500 15.43 16.02 15.43 563,900 10,017 11.8
08/09/2023
15.43
 3,631,000 15.14 15.58 15.06 389,500 525 8.2
07/09/2023
15.14
 3,608,600 14.91 15.43 14.91 104,000 214,916 -2.3
06/09/2023
14.91
 2,099,200 14.84 14.99 14.69 800 100 0.0
05/09/2023
14.84
 2,340,100 14.84 15.06 13.37 2,200 471,014 -9.4
31/08/2023
14.84
 3,396,800 14.25 14.99 14.25 153,000 44,380 2.2
30/08/2023
14.25
 1,202,300 14.11 14.25 13.89 208,400 5,300 3.9
29/08/2023
14.11
 2,094,600 13.89 14.11 13.67 433,700 554,951 -2.2
28/08/2023
13.89
 808,000 13.96 14.03 13.67 700 133,008 -2.5
25/08/2023
13.96
 1,898,600 13.22 13.96 13.22 305,817 337,200 0
24/08/2023
13.22
 1,539,700 13.22 13.37 12.93 65,670 526,180 -8.2
23/08/2023
13.22
 727,400 13.15 13.45 13.08 64,030 145,049 -1.5
22/08/2023
13.15
 1,768,700 13.52 13.74 12.71 67,640 639,704 -10.2
21/08/2023
13.52
 1,423,000 13.81 13.81 12.49 281,280 360,800 -1.4
18/08/2023
13.81
 2,295,000 14.11 14.40 13.67 300,100 393,900 -1.9
17/08/2023
14.11
 2,988,900 14.40 14.55 13.89 2,530 796,400 -15.4
16/08/2023
14.40
 1,114,900 14.55 14.69 14.40 1,591 191,700 -3.8
15/08/2023
14.55
 1,744,200 14.69 14.84 14.55 102,200 976,600 -17.4
14/08/2023
14.69
 1,080,900 14.55 14.99 14.62 214,130 241,200 -0.6
11/08/2023
14.55
 1,416,000 14.69 14.91 14.25 111,595 331,500 -4.3
10/08/2023
14.69
 3,491,800 15.28 15.36 14.62 2,000 747,108 -15.1
09/08/2023
15.28
 1,151,700 15.43 16.53 15.21 0 199,452 -4.2
08/08/2023
15.43
 1,336,500 15.43 15.58 15.14 16,000 244,300 -4.8
07/08/2023
15.43
 2,567,500 15.65 15.87 15.28 162,024 1,080,409 -19.3
04/08/2023
15.65
 1,386,600 15.58 15.80 15.50 285,101 0 6.1
03/08/2023
15.58
 1,964,000 15.50 15.94 15.43 219,300 46,649 3.7
02/08/2023
15.50
 1,017,300 15.36 15.50 15.21 25,540 2,300 0.5
01/08/2023
15.36
 1,351,600 15.65 15.87 15.36 103,000 6,000 2.1
31/07/2023
15.65
 2,885,200 15.28 15.80 15.14 300,600 9,400 6.2
28/07/2023
15.28
 1,847,900 14.99 15.28 14.99 168,000 100 3.5
27/07/2023
14.99
 1,593,900 15.21 15.28 14.84 93,500 5,900 1.8
26/07/2023
15.21
 1,056,600 15.28 15.65 15.14 44,200 30 0.9
25/07/2023
15.28
 1,715,500 15.21 15.72 15.14 477,800 6,950 9.9
24/07/2023
15.21
 1,459,000 15.14 15.43 15.14 8,100 4,400 0.1
21/07/2023
15.14
 1,226,400 15.21 15.43 15.06 0 0 0
20/07/2023
15.21
 891,500 15.21 15.28 15.06 153,700 5,900 3.1
19/07/2023
15.21
 3,113,400 15.06 15.58 14.91 1,040,600 2,000 21.5
18/07/2023
15.06
 1,203,100 15.21 15.28 15.06 453,200 5,900 9.2
17/07/2023
15.21
 3,853,000 14.62 15.36 14.62 1,324,600 23,300 26.6
14/07/2023
14.62
 1,527,800 14.69 14.84 14.55 7,000 0 0.1
13/07/2023
14.69
 1,407,000 14.55 14.77 14.55 100 116 -0.0
12/07/2023
14.55
 1,489,200 14.62 14.69 14.47 30 30,000 -0.6
11/07/2023
14.62
 2,029,000 14.69 14.91 14.55 205,200 1,630 4.1
10/07/2023
14.69
 1,663,200 14.77 14.91 14.55 0 0 0
07/07/2023
14.77
 2,156,800 14.47 15.06 14.47 67,000 5,050 1.2
06/07/2023
14.47
 2,085,200 14.33 14.47 14.03 135,300 18,300 2.3
05/07/2023
14.33
 2,397,798 14.18 14.62 14.03 55,920 1,800 1.1
04/07/2023
14.18
 1,308,908 14.11 14.33 13.96 56,100 230,000 -3.4
03/07/2023
14.11
 707,393 13.89 14.18 13.81 42,000 18,800 0.4
30/06/2023
13.89
 617,493 13.96 14.03 13.81 0 0 0
29/06/2023
13.96
 1,344,299 14.40 14.40 13.96 89,600 32,800 1.1
28/06/2023
14.40
 1,354,527 14.33 14.69 14.18 114,500 800 2.2
27/06/2023
14.33
 1,662,602 13.96 14.47 13.89 616,600 13,020 11.8
26/06/2023
13.96
 1,126,659 13.96 14.03 13.67 205,600 0 3.9
23/06/2023
13.96
 1,228,576 14.03 14.18 13.89 175,400 4,200 3.3
22/06/2023
14.03
 1,141,764 13.67 14.18 13.67 308,300 2,400 5.8
21/06/2023
13.67
 1,086,336 13.52 13.74 13.59 157,100 200 2.9
20/06/2023
13.52
 930,355 13.37 13.59 13.30 0 0 0
19/06/2023
13.37
 1,150,233 13.52 13.74 13.30 20 0 0.0
16/06/2023
13.52
 1,548,504 13.67 13.96 13.52 206,330 0 3.9
15/06/2023
13.67
 1,078,229 13.67 13.89 13.52 310,200 16,640 5.5
14/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
14/06/2023
13.67
 1,176,622 13.54 14.47 13.67 239,165 2,316 4.5
13/06/2023
13.54
 1,684,947 13.81 14.01 13.54 0 0 0
12/06/2023
13.81
 1,456,500 13.40 13.81 13.47 208,200 16,700 3.8
09/06/2023
13.40
 488,424 13.47 13.61 12.59 261,000 0 5.1
08/06/2023
13.47
 2,548,362 13.88 14.01 13.47 23,500 15,700 0.2
07/06/2023
13.88
 2,533,968 13.88 14.08 13.81 150,100 0 3.1
06/06/2023
13.88
 2,063,318 13.95 14.22 13.81 9,400 57,600 -1.0
05/06/2023
13.95
 3,814,231 13.54 14.08 13.61 3,400 6,100 -0.1
02/06/2023
13.54
 2,186,513 13.54 13.95 13.40 0 0 0
01/06/2023
13.54
 1,826,997 13.67 13.81 13.47 0 7,200 -0.1
31/05/2023
13.67
 3,802,016 13.40 14.01 13.47 8,200 200 0.2
30/05/2023
13.40
 2,559,707 13.33 13.74 13.33 0 46,548 -0.9
29/05/2023
13.33
 2,011,852 13.13 13.40 13.13 6,200 0 0.1
26/05/2023
13.13
 1,293,574 13.13 13.33 13.13 0 7,500 -0.1
25/05/2023
13.13
 1,335,901 13.27 13.33 13.06 11,300 30,300 -0.4
24/05/2023
13.27
 3,066,601 13.33 13.88 13.27 4,900 0 0.1
23/05/2023
13.33
 1,411,264 13.20 13.33 13.06 5,200 52,000 -0.9
22/05/2023
13.20
 1,340,161 13.06 13.40 12.93 18,600 14,700 0.1
19/05/2023
13.06
 1,493,388 12.93 13.27 12.93 90,300 0 1.7
18/05/2023
12.93
 1,057,621 12.93 13.13 12.86 171,700 8,700 3.1
17/05/2023
12.93
 1,417,012 13.27 13.40 12.93 205,400 502 4.0
16/05/2023
13.27
 1,122,526 13.47 13.47 13.27 162,400 53,900 2.1

Chính sách bảo mật | Điều khoản sử dụng |