CTCP Đầu tư và Thương mại TNG (tng)

18.30
0.20
(1.10%)
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
(2026-09-04) 		0 0% 5,765,300 -456,182 -3.4
16
18.30
18.30
2 tháng
(2026-08-05) 		-0.59 -3.43% 12,882,600 -412,682 -2.8
16
18.30
18.30
3 tháng
(2026-07-06) 		-1.25 -7% 24,642,200 -1,152,482 -15.7
15.68
18.30
18.30
6 tháng
(2026-04-07) 		-4.34 -20.71% 77,823,400 -491,582 -2.2
15.68
21.86
18.30
12 tháng
(2025-10-09) 		-0.31 -1.81% 277,238,800 6,844,018 171.9
15.68
24.72
18.30
24 tháng
(2024-10-14) 		-2.79 -14.39% 642,479,596 8,520,142 204.5
11.94
24.72
18.30
36 tháng
(2023-10-20) 		2.87 20.94% 1,216,837,576 7,081,828 146.6
10.47
24.72
18.30
60 tháng
(2021-11-01) 		-1.07 -6.04% 2,381,483,267 16,172,430 220.4
6
24.72
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2021
11.83
 2,395,757 11.33 11.83 11.33 1,700 5,000 -0.1
06/08/2021
11.43
 2,642,909 11.78 11.78 11.43 500 0 0.0
04/08/2021
11.27
 1,912,386 11.27 11.48 11.22 0 1,400 0.0
03/08/2021
11.38
 2,404,970 11.17 11.63 11.07 1,500 2,800 0.0
02/08/2021
11.12
 3,453,298 10.72 11.38 10.67 0 4,700 -0.1
30/07/2021
10.67
 1,725,264 10.57 10.82 10.57 0 700 0.0
29/07/2021
10.57
 1,150,873 10.52 10.67 10.42 0 3,833 -0.1
28/07/2021
10.47
 1,944,906 10.67 10.77 10.47 5,000 0 0.1
27/07/2021
10.67
 1,839,877 10.92 11.12 10.67 1,200 500 0.0
26/07/2021
10.92
 1,707,757 10.32 10.92 10.32 0 5,500 -0.1
23/07/2021
10.62
 2,439,909 10.72 11.07 10.47 200 6,700 -0.1
22/07/2021
10.72
 2,282,539 10.12 10.77 10.12 0 3,400 -0.1
21/07/2021
10.12
 1,340,142 10.32 10.57 10.07 0 1,500 0.0
20/07/2021
10.32
 2,473,431 9.51 10.37 9.41 5,800 7,600 0.0
19/07/2021
9.51
 1,607,689 10.02 10.07 9.51 500 0 0.0
16/07/2021
10.17
 1,375,520 9.87 10.17 9.87 200 0 0.0
15/07/2021
9.87
 1,182,239 9.56 9.92 9.51 200 0 0.0
14/07/2021
9.56
 1,223,837 9.76 9.97 9.51 5,300 0 0.1
13/07/2021
9.71
 1,282,729 9.56 9.97 9.56 1,000 0 0.0
12/07/2021
9.56
 2,774,521 10.12 10.17 9.16 23,200 500 0.4
09/07/2021
10.12
 2,049,283 10.37 10.77 10.12 500 0 0.0
08/07/2021
10.37
 1,574,994 10.32 10.72 10.32 400 100 0.0
07/07/2021
10.32
 2,174,651 10.57 10.67 9.76 16,200 300 0.3
06/07/2021
10.32
 3,047,895 11.48 11.68 10.32 3,000 0 0.1
05/07/2021
11.43
 2,344,400 11.93 12.08 11.43 3,200 7,000 -0.1
02/07/2021
11.93
 2,485,117 11.83 12.18 11.78 1,800 400 0.0
01/07/2021
11.68
 2,329,542 11.53 11.83 11.48 3,900 700 0.1
30/06/2021
11.53
 1,610,809 11.73 11.88 11.53 0 1,500 0.0
29/06/2021
11.73
 1,525,541 12.23 12.23 11.73 1,600 2,300 0.0
28/06/2021
12.08
 2,760,736 11.63 12.13 11.63 0 6,800 -0.2
25/06/2021
11.63
 1,475,226 11.83 12.03 11.58 7,000 0 0.2
24/06/2021
11.78
 2,044,933 11.83 12.18 11.68 400 0 0.0
23/06/2021
11.68
 6,464,197 12.18 12.33 11.38 8,800 200 0.2
22/06/2021
12.18
 3,266,414 12.63 12.84 12.08 800 300 0.0
21/06/2021
12.58
 2,475,411 13.04 13.24 12.58 0 0 0
18/06/2021
13.09
 3,788,142 12.89 13.49 12.84 0 170,100 -4.5
17/06/2021
12.89
 4,419,804 12.28 12.99 12.08 300 25,500 -0.6
16/06/2021
12.28
 3,626,851 12.23 12.79 12.08 14,800 20,400 -0.1
15/06/2021
12.48
 3,649,316 12.53 12.99 12.08 200 77,300 -2.0
14/06/2021
12.53
 4,718,425 12.08 12.79 11.88 2,000 65,900 -1.6
11/06/2021
12.08
 5,791,058 11.22 12.33 11.22 21,000 2,000 0.5
10/06/2021
11.22
 1,566,622 11.53 11.53 10.97 2,500 0 0.1
09/06/2021
11.43
 2,344,314 11.02 11.58 10.87 0 7,500 -0.2
08/06/2021
11.02
 2,045,033 11.98 12.23 10.82 600 300 0.0
07/06/2021
11.88
 3,260,715 11.53 12.38 11.53 0 5,000 -0.1
04/06/2021
11.48
 3,513,961 11.12 11.63 10.97 1,500 5,300 -0.1
03/06/2021
11.17
 1,713,854 11.43 11.53 11.12 0 7,000 -0.2
02/06/2021
11.43
 3,574,726 10.82 11.63 10.82 10,300 4,000 0.1
01/06/2021
10.62
 3,099,442 9.71 10.62 9.66 8,300 500 0.1
31/05/2021
9.66
 1,414,644 9.87 9.92 9.56 7,000 0 0.1
28/05/2021
9.87
 1,125,756 9.76 10.02 9.76 0 2,200 0.0
27/05/2021
9.76
 1,461,398 10.02 10.07 9.76 0 3,600 -0.1
26/05/2021
10.02
 1,214,066 10.27 10.37 10.02 3,000 10,000 -0.1
25/05/2021
10.17
 1,114,648 10.32 10.47 10.17 1,000 9,500 -0.2
24/05/2021
10.22
 1,042,988 10.22 10.47 10.07 2,000 500 0.0
21/05/2021
10.07
 1,514,102 9.82 10.32 9.71 0 1,300 0.0
20/05/2021
9.87
 1,016,970 9.87 10.12 9.76 9,900 21,308 -0.2
19/05/2021
9.87
 1,450,840 10.17 10.27 9.87 2,600 5,300 -0.1
18/05/2021
10.12
 996,092 10.17 10.47 10.12 10,000 2,000 0.2
17/05/2021
10.17
 1,208,399 10.52 10.57 10.17 1,900 700 0.0
14/05/2021
10.47
 1,150,483 10.57 10.67 10.47 0 1,000 0.0
13/05/2021
10.52
 1,000,566 10.62 10.82 10.52 100 2,200 0.0
12/05/2021
10.62
 1,352,689 10.32 10.77 10.27 300 0 0.0
11/05/2021
10.22
 1,110,471 10.22 10.52 10.12 0 2,000 0.0
10/05/2021
10.17
 1,719,665 10.27 10.37 9.36 500 2,000 0.0
07/05/2021
10.37
 1,161,668 10.57 10.72 10.32 0 100 0.0
06/05/2021
10.57
 853,598 10.72 10.87 10.57 200 0 0.0
05/05/2021
10.77
 1,306,763 10.57 10.87 10.52 5,000 0 0.1
04/05/2021
10.42
 1,281,542 10.57 10.77 10.07 300 100 0.0
29/04/2021
10.72
 985,749 10.87 10.97 10.72 100 43 0.0
28/04/2021
10.72
 699,161 10.67 11.02 10.67 300 0 0.0
27/04/2021
10.67
 924,283 10.47 10.92 10.07 2,400 500 0.0
26/04/2021
10.72
 1,385,205 11.27 11.58 10.72 300 0 0.0
23/04/2021
11.27
 2,188,074 10.77 11.27 10.62 0 0 0
22/04/2021
10.62
 2,396,273 11.78 11.98 10.62 300 7,000 -0.2
20/04/2021
11.78
 2,008,084 11.83 12.18 11.68 0 0 0
19/04/2021
11.78
 1,287,559 11.58 11.93 11.58 0 0 0
16/04/2021
11.58
 2,699,162 12.03 12.18 11.33 600 500 0.0
15/04/2021
11.93
 2,461,325 11.88 12.38 11.68 200 7,500 -0.2
14/04/2021
11.88
 2,097,485 11.88 12.03 11.38 400 0 0.0
13/04/2021
11.88
 4,378,683 12.48 12.53 11.88 1,300 0 0.0
12/04/2021
12.43
 1,623,338 12.63 12.79 12.43 0 3,100 -0.1
09/04/2021
12.63
 2,963,687 12.58 12.84 12.53 2,400 100 0.1
08/04/2021
12.53
 5,771,321 12.03 12.73 11.93 3,600 1,500 0.0
07/04/2021
11.88
 1,595,245 11.83 12.23 11.73 500 0 0.0
06/04/2021
11.78
 1,912,372 12.08 12.08 11.73 200 400 0.0
05/04/2021
11.98
 1,640,535 12.08 12.33 11.98 0 100 0.0
02/04/2021
12.08
 3,009,037 11.68 12.48 11.68 100 100 0
01/04/2021
11.68
 1,889,938 11.43 11.83 11.38 500 200 0.0
31/03/2021
11.38
 1,674,738 11.58 11.63 11.38 1,000 1,500 0.0
30/03/2021
11.58
 1,248,791 11.58 11.83 11.53 0 0 0
29/03/2021
11.53
 1,512,094 11.48 11.73 11.38 200 0 0.0
26/03/2021
11.33
 2,754,692 11.17 11.68 10.42 100 2,500 -0.1
25/03/2021
11.22
 2,195,792 11.38 11.78 11.12 5,000 6,800 0.0
24/03/2021
11.48
 4,565,519 11.93 11.93 10.97 8,400 7,000 0.0
23/03/2021
11.98
 2,282,886 12.28 12.38 11.98 2,500 130,000 -3.1
22/03/2021
12.28
 1,987,575 12.28 12.63 12.08 3,300 88 0.1
19/03/2021
12.23
 2,075,064 12.58 12.63 12.23 1,000 800 0.0
18/03/2021
12.58
 2,670,898 12.18 12.73 12.13 1,000 1,900 0.0
17/03/2021
12.08
 1,705,899 12.08 12.18 11.93 0 8,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc