CTCP Đầu tư và Thương mại TNG (tng)

18.90
-0.10
(-0.53%)
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
(2026-05-13) 		-0.80 -4.04% 11,047,000 133,112 0
18.60
19.80
18.90
2 tháng
(2026-04-13) 		-3.36 -15.04% 33,222,000 243,328 0
18.60
22.56
18.90
3 tháng
(2026-03-16) 		-4.73 -19.93% 80,159,800 2,381,928 51.5
18.60
25.78
18.90
6 tháng
(2025-12-15) 		1.95 11.43% 196,444,200 8,454,028 196.1
16.77
26.17
18.90
12 tháng
(2025-06-17) 		1.90 11.09% 377,141,300 9,848,228 224.0
16.74
26.17
18.90
24 tháng
(2024-06-24) 		0.04 0.22% 815,162,986 5,540,168 127.8
12.64
26.17
18.90
36 tháng
(2023-06-28) 		4.60 31.94% 1,373,058,483 5,467,347 118.0
12.64
26.17
18.90
60 tháng
(2021-07-08) 		8.02 73.06% 2,611,056,065 11,510,056 84.3
6.35
26.17
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2023
13.47
 2,329,800 13.27 13.81 13.20 305,300 5,500 5.9
12/05/2023
13.27
 1,952,700 13.20 13.47 12.99 257,327 1,000 5.0
11/05/2023
13.20
 2,682,000 13.13 13.74 13.20 659,400 47,620 12.1
10/05/2023
13.13
 710,014 13.27 13.40 13.13 198,800 3,030 3.8
09/05/2023
13.27
 1,287,166 13.06 13.40 13.06 3,118 10 0.1
08/05/2023
13.06
 1,930,840 12.93 13.33 12.79 27,900 172,600 -2.8
05/05/2023
12.93
 2,311,042 13.33 13.40 12.25 100 0 0.0
04/05/2023
13.33
 3,240,062 13.40 14.01 13.27 500 24 0.0
28/04/2023
13.40
 2,610,741 13.33 13.54 13.13 69,000 0 1.4
27/04/2023
13.33
 2,471,800 13.47 13.74 13.13 2,900 7,510 -0.1
26/04/2023
13.47
 3,785,169 12.72 13.47 12.65 0 12,600 -0.2
25/04/2023
12.72
 4,180,983 12.18 13.13 12.11 41,000 9,220 0.6
24/04/2023
12.18
 2,284,939 12.38 12.65 12.11 40,600 10,071 0.6
21/04/2023
12.38
 2,203,814 12.59 12.72 12.25 1,400 20 0.0
20/04/2023
12.59
 5,875,842 11.91 12.72 11.91 4,000 7,030 -0.1
19/04/2023
11.91
 1,143,091 11.91 12.11 11.84 10,500 0 0.2
18/04/2023
11.91
 1,341,005 11.91 12.04 10.75 9,700 36,000 -0.5
17/04/2023
11.91
 901,747 11.84 12.11 11.84 137,300 0 2.4
14/04/2023
11.84
 1,704,070 12.25 12.38 11.84 20,200 0 0.4
13/04/2023
12.25
 2,570,156 12.25 12.59 12.18 0 1,100 -0.0
12/04/2023
12.25
 2,464,457 12.04 12.52 11.97 84,500 108 1.5
11/04/2023
12.04
 1,347,037 11.70 12.04 11.70 132,000 4,300 2.2
10/04/2023
11.70
 1,931,578 11.97 12.18 11.56 106,100 47,600 1.0
07/04/2023
11.97
 1,755,791 12.11 12.18 11.84 2,000 29,900 -0.5
06/04/2023
12.11
 2,928,205 12.25 12.59 12.11 1,700 40,010 -0.7
05/04/2023
12.25
 2,112,133 12.38 12.52 12.18 0 6,000 -0.1
04/04/2023
12.38
 2,566,632 12.18 12.38 12.11 546,700 17,600 9.6
03/04/2023
12.18
 2,639,135 11.63 12.31 11.70 113,700 78,300 0.6
31/03/2023
11.63
 1,358,250 11.70 11.77 11.56 5,000 0 0.1
30/03/2023
11.70
 893,120 11.63 11.91 11.63 8,100 3,900 0.1
29/03/2023
11.63
 1,035,449 11.77 11.97 11.63 1,600 0 0.0
28/03/2023
11.77
 1,377,806 11.84 12.04 11.70 176,300 38,500 2.4

Chính sách bảo mật | Điều khoản sử dụng |