CTCP Đầu tư và Thương mại TNG (tng)

21
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
(2026-03-30) 		-4.70 -18.29% 42,875,500 1,476,401 28.2
21
26.40
21
2 tháng
(2026-03-02) 		-4.50 -17.65% 97,322,800 6,122,401 144.4
21
26.80
21
3 tháng
(2026-01-29) 		0 0% 145,398,300 7,299,701 170.5
20.80
26.80
21
6 tháng
(2025-10-31) 		2.38 12.80% 208,433,600 7,827,601 182.3
17.17
26.80
21
12 tháng
(2025-05-05) 		5.92 39.30% 389,271,200 8,856,090 218.9
15.08
26.80
21
24 tháng
(2024-05-09) 		3.86 22.49% 918,888,282 3,379,214 70.0
12.95
26.80
21
36 tháng
(2023-05-15) 		7.21 52.25% 1,410,436,146 9,078,609 185.5
12.95
26.80
21
60 tháng
(2021-05-25) 		9.98 90.48% 2,680,905,894 11,308,529 76.1
6.50
26.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
15.12
 2,156,800 14.82 15.42 14.82 67,000 5,050 1.2
06/07/2023
14.82
 2,085,200 14.67 14.82 14.37 135,300 18,300 2.3
05/07/2023
14.67
 2,397,798 14.52 14.97 14.37 55,920 1,800 1.1
04/07/2023
14.52
 1,308,908 14.45 14.67 14.30 56,100 230,000 -3.4
03/07/2023
14.45
 707,393 14.22 14.52 14.14 42,000 18,800 0.4
30/06/2023
14.22
 617,493 14.30 14.37 14.14 0 0 0
29/06/2023
14.30
 1,344,299 14.75 14.75 14.30 89,600 32,800 1.1
28/06/2023
14.75
 1,354,527 14.67 15.05 14.52 114,500 800 2.2
27/06/2023
14.67
 1,662,602 14.30 14.82 14.22 616,600 13,020 11.8
26/06/2023
14.30
 1,126,659 14.30 14.37 13.99 205,600 0 3.9
23/06/2023
14.30
 1,228,576 14.37 14.52 14.22 175,400 4,200 3.3
22/06/2023
14.37
 1,141,764 13.99 14.52 13.99 308,300 2,400 5.8
21/06/2023
13.99
 1,086,336 13.84 14.07 13.92 157,100 200 2.9
20/06/2023
13.84
 930,355 13.69 13.92 13.62 0 0 0
19/06/2023
13.69
 1,150,233 13.84 14.07 13.62 20 0 0.0
16/06/2023
13.84
 1,548,504 13.99 14.30 13.84 206,330 0 3.9
15/06/2023
13.99
 1,078,229 13.99 14.22 13.84 310,200 16,640 5.5
14/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
14/06/2023
13.99
 1,176,622 13.87 14.82 13.99 239,165 2,316 4.5
13/06/2023
13.86
 1,684,947 14.14 14.35 13.86 0 0 0
12/06/2023
14.14
 1,456,500 13.72 14.14 13.79 208,200 16,700 3.8
09/06/2023
13.72
 488,424 13.79 13.93 12.89 261,000 0 5.1
08/06/2023
13.79
 2,548,362 14.21 14.35 13.79 23,500 15,700 0.2
07/06/2023
14.21
 2,533,968 14.21 14.42 14.14 150,100 0 3.1
06/06/2023
14.21
 2,063,318 14.28 14.56 14.14 9,400 57,600 -1.0
05/06/2023
14.28
 3,814,231 13.86 14.42 13.93 3,400 6,100 -0.1
02/06/2023
13.86
 2,186,513 13.86 14.28 13.72 0 0 0
01/06/2023
13.86
 1,826,997 14.00 14.14 13.79 0 7,200 -0.1
31/05/2023
14.00
 3,802,016 13.72 14.35 13.79 8,200 200 0.2
30/05/2023
13.72
 2,559,707 13.65 14.07 13.65 0 46,548 -0.9
29/05/2023
13.65
 2,011,852 13.45 13.72 13.45 6,200 0 0.1
26/05/2023
13.45
 1,293,574 13.45 13.65 13.45 0 7,500 -0.1
25/05/2023
13.45
 1,335,901 13.58 13.65 13.38 11,300 30,300 -0.4
24/05/2023
13.58
 3,066,601 13.65 14.21 13.58 4,900 0 0.1
23/05/2023
13.65
 1,411,264 13.51 13.65 13.38 5,200 52,000 -0.9
22/05/2023
13.51
 1,340,161 13.38 13.72 13.24 18,600 14,700 0.1
19/05/2023
13.38
 1,493,388 13.24 13.58 13.24 90,300 0 1.7
18/05/2023
13.24
 1,057,621 13.24 13.45 13.17 171,700 8,700 3.1
17/05/2023
13.24
 1,417,012 13.58 13.72 13.24 205,400 502 4.0
16/05/2023
13.58
 1,122,526 13.79 13.79 13.58 162,400 53,900 2.1
15/05/2023
13.79
 2,329,800 13.58 14.14 13.51 305,300 5,500 5.9
12/05/2023
13.58
 1,952,700 13.51 13.79 13.31 257,327 1,000 5.0
11/05/2023
13.51
 2,682,000 13.45 14.07 13.51 659,400 47,620 12.1
10/05/2023
13.45
 710,014 13.58 13.72 13.45 198,800 3,030 3.8
09/05/2023
13.58
 1,287,166 13.38 13.72 13.38 3,118 10 0.1
08/05/2023
13.38
 1,930,840 13.24 13.65 13.10 27,900 172,600 -2.8
05/05/2023
13.24
 2,311,042 13.65 13.72 12.54 100 0 0.0
04/05/2023
13.65
 3,240,062 13.72 14.35 13.58 500 24 0.0
28/04/2023
13.72
 2,610,741 13.65 13.86 13.45 69,000 0 1.4
27/04/2023
13.65
 2,471,800 13.79 14.07 13.45 2,900 7,510 -0.1
26/04/2023
13.79
 3,785,169 13.03 13.79 12.96 0 12,600 -0.2
25/04/2023
13.03
 4,180,983 12.47 13.45 12.40 41,000 9,220 0.6
24/04/2023
12.47
 2,284,939 12.68 12.96 12.40 40,600 10,071 0.6
21/04/2023
12.68
 2,203,814 12.89 13.03 12.54 1,400 20 0.0
20/04/2023
12.89
 5,875,842 12.19 13.03 12.19 4,000 7,030 -0.1
19/04/2023
12.19
 1,143,091 12.19 12.40 12.12 10,500 0 0.2
18/04/2023
12.19
 1,341,005 12.19 12.33 11.01 9,700 36,000 -0.5
17/04/2023
12.19
 901,747 12.12 12.40 12.12 137,300 0 2.4
14/04/2023
12.12
 1,704,070 12.54 12.68 12.12 20,200 0 0.4
13/04/2023
12.54
 2,570,156 12.54 12.89 12.47 0 1,100 -0.0
12/04/2023
12.54
 2,464,457 12.33 12.82 12.26 84,500 108 1.5
11/04/2023
12.33
 1,347,037 11.98 12.33 11.98 132,000 4,300 2.2
10/04/2023
11.98
 1,931,578 12.26 12.47 11.84 106,100 47,600 1.0
07/04/2023
12.26
 1,755,791 12.40 12.47 12.12 2,000 29,900 -0.5
06/04/2023
12.40
 2,928,205 12.54 12.89 12.40 1,700 40,010 -0.7
05/04/2023
12.54
 2,112,133 12.68 12.82 12.47 0 6,000 -0.1
04/04/2023
12.68
 2,566,632 12.47 12.68 12.40 546,700 17,600 9.6
03/04/2023
12.47
 2,639,135 11.91 12.61 11.98 113,700 78,300 0.6
31/03/2023
11.91
 1,358,250 11.98 12.05 11.84 5,000 0 0.1
30/03/2023
11.98
 893,120 11.91 12.19 11.91 8,100 3,900 0.1
29/03/2023
11.91
 1,035,449 12.05 12.26 11.91 1,600 0 0.0
28/03/2023
12.05
 1,377,806 12.12 12.33 11.98 176,300 38,500 2.4
27/03/2023
12.12
 1,366,632 11.98 12.12 11.98 22,000 5,200 0.3
24/03/2023
11.98
 1,252,512 11.98 12.12 11.91 7,800 200 0.1
23/03/2023
11.98
 1,239,214 11.84 11.98 11.70 55,100 0 0.9
22/03/2023
11.84
 1,105,765 12.05 12.19 11.84 0 0 0
21/03/2023
12.05
 1,645,627 11.63 12.05 11.63 108,000 0 1.8
20/03/2023
11.63
 3,316,631 12.40 12.40 11.63 51,700 5,000 0.8
17/03/2023
12.40
 1,420,786 12.54 12.82 12.40 0 0 0
16/03/2023
12.54
 1,523,704 12.89 12.89 12.40 19,200 31,400 -0.2
15/03/2023
12.89
 2,587,288 12.40 13.03 12.61 0 29,000 -0.5
14/03/2023
12.40
 3,316,667 12.82 13.10 12.33 280,000 22,600 4.7
13/03/2023
12.82
 2,355,669 12.75 13.10 12.54 770,900 4,500 14.2
10/03/2023
12.75
 3,712,178 12.54 12.96 12.33 112,000 7,540 1.9
09/03/2023
12.54
 2,777,255 12.75 12.89 12.47 59,000 140,588 -1.5
08/03/2023
12.75
 2,482,466 12.19 12.82 11.84 61,000 5,000 1.0
07/03/2023
12.19
 1,942,560 11.84 12.40 11.84 451,600 52,232 7.0
06/03/2023
11.84
 1,710,196 11.98 12.26 11.84 32,000 0 0.6
03/03/2023
11.98
 4,676,670 12.47 12.82 11.98 453,700 25,163 7.5
02/03/2023
12.47
 1,577,359 12.54 12.61 12.33 87,000 30,800 1.0
01/03/2023
12.54
 2,595,787 12.33 12.54 12.05 10,800 12,597 -0.0
28/02/2023
12.33
 1,737,374 11.77 12.33 11.70 530,600 79,100 7.8
27/02/2023
11.77
 3,635,898 12.82 12.82 11.70 100 32,200 -0.6
24/02/2023
12.82
 1,644,556 13.10 13.38 12.75 74,000 0 1.4
23/02/2023
13.10
 3,841,686 12.19 13.10 11.98 37,500 24,000 0.2
22/02/2023
12.19
 4,147,917 12.96 13.45 12.19 59,000 2,000 1.0
21/02/2023
12.96
 3,874,649 12.96 13.51 12.61 715,900 77,001 11.9
20/02/2023
12.96
 2,858,403 12.26 13.17 12.26 85,400 1,000 1.5
17/02/2023
12.26
 2,224,966 12.61 12.89 12.26 15,900 0 0.3
16/02/2023
12.61
 4,314,702 11.49 12.61 11.49 172,300 19,400 2.7
15/02/2023
11.49
 2,285,490 11.29 11.63 11.22 700 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |