CTCP Đầu tư và Thương mại TNG (tng)

16.50
0.30
(1.85%)
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
(2026-08-19) 		-0.70 -4.14% 10,466,800 557,300 9.7
16
21.80
16.50
2 tháng
(2026-07-20) 		0.33 2.10% 20,345,000 -268,700 -4.4
15.68
21.80
16.50
3 tháng
(2026-06-22) 		-2.22 -12.04% 35,443,900 598,000 13.0
15.68
21.80
16.50
6 tháng
(2026-03-23) 		-4.74 -22.62% 111,361,500 81,800 2.1
14.76
24.35
16.50
12 tháng
(2025-09-23) 		-1.32 -7.53% 286,028,800 7,263,600 174.3
14.76
24.72
16.50
24 tháng
(2024-09-30) 		-4.69 -22.47% 676,433,968 6,525,644 146.5
11.94
24.72
16.50
36 tháng
(2023-10-04) 		1.42 9.61% 1,285,061,873 6,180,318 117.4
10.47
24.72
16.50
60 tháng
(2021-10-14) 		-0.87 -5.09% 2,479,766,407 13,268,280 110.6
6
24.72
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
15.25
 2,767,839 15.10 15.55 15.10 26,600 0 0.8
07/09/2021
15.10
 5,578,742 16.21 16.21 15.00 5,000 200 0.1
06/09/2021
16.21
 3,108,846 16.16 16.96 16.21 0 11,000 -0.4
01/09/2021
16.16
 2,621,000 15.91 16.26 15.65 100 6,200 -0.2
31/08/2021
15.91
 4,080,282 15.65 16.56 15.40 21,000 5,400 0.5
30/08/2021
15.65
 3,461,999 16.01 16.31 15.65 1,200 7,700 -0.2
27/08/2021
16.01
 3,375,900 15.70 16.36 15.40 14,200 20,100 -0.2
26/08/2021
15.70
 6,320,829 14.75 15.96 14.55 10,000 4,200 0.2
25/08/2021
14.75
 3,052,610 14.40 14.85 14.24 21,000 500 0.6
24/08/2021
14.40
 4,171,435 13.89 14.55 13.79 10,000 2,600 0.2
23/08/2021
13.89
 4,414,772 13.79 14.45 13.64 1,200 15,000 -0.4
20/08/2021
13.79
 7,702,500 15.10 15.35 13.59 1,100 20,100 -0.6
19/08/2021
15.10
 3,482,300 14.45 15.50 14.24 0 8,200 -0.2
18/08/2021
14.45
 4,638,241 14.24 14.80 13.84 5,300 9,600 -0.1
17/08/2021
14.24
 4,974,200 14.09 15.35 13.99 12,000 9,100 0.1
16/08/2021
14.09
 5,666,600 12.84 14.09 12.89 11,120 200 0.3
13/08/2021
12.84
 6,047,876 12.18 12.84 12.13 20,079 30,600 -0.3
12/08/2021
12.18
 3,693,100 11.63 12.33 11.63 1,501 5,992 -0.1
11/08/2021
11.63
 2,042,823 11.83 12.03 11.63 0 100 0.0
10/08/2021
11.83
 2,904,428 11.83 12.13 11.73 0 1,000 0.0
09/08/2021
11.83
 2,395,757 11.43 11.83 11.33 1,700 5,000 -0.1
06/08/2021
11.43
 2,642,700 11.78 11.78 11.43 500 0 0.0
05/08/2021
11.78
 3,414,900 11.27 11.88 11.22 1,100 1,000 0.0
04/08/2021
11.27
 1,912,300 11.38 11.48 11.22 0 1,400 0.0
03/08/2021
11.38
 2,404,800 11.12 11.63 11.07 1,500 2,800 0.0
02/08/2021
11.12
 3,452,900 10.67 11.38 10.67 0 4,700 -0.1
30/07/2021
10.67
 1,725,000 10.57 10.82 10.57 0 700 0.0
29/07/2021
10.57
 1,150,800 10.47 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
 1,839,500 10.92 11.12 10.67 1,200 500 0.0
26/07/2021
10.92
 1,707,757 10.62 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
 1,340,100 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 10.17 10.17 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 9.71 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 10.32 10.67 9.76 16,200 300 0.3
06/07/2021
10.32
 3,047,895 11.43 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 11.68 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 12.08 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 11.78 12.03 11.58 7,000 0 0.2
24/06/2021
11.78
 2,044,933 11.68 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 12.58 12.84 12.08 800 300 0.0
21/06/2021
12.58
 2,475,411 13.09 13.24 12.58 5,700 200 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
 4,419,100 12.28 12.99 12.08 300 25,500 -0.6
16/06/2021
12.28
 3,626,851 12.48 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 11.43 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 11.88 12.23 10.82 600 300 0.0
07/06/2021
11.88
 3,260,715 11.48 12.38 11.53 0 5,000 -0.1
04/06/2021
11.48
 3,513,961 11.17 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 10.62 11.63 10.82 10,300 4,000 0.1
01/06/2021
10.62
 3,099,442 9.66 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
 1,213,900 10.17 10.37 10.02 3,000 10,000 -0.1
25/05/2021
10.17
 1,114,600 10.22 10.47 10.17 1,000 9,500 -0.2
24/05/2021
10.22
 1,042,988 10.07 10.47 10.07 2,000 500 0.0
21/05/2021
10.07
 1,514,102 9.87 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 10.12 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 10.47 10.57 10.17 1,900 700 0.0
14/05/2021
10.47
 1,150,483 10.52 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 10.22 10.77 10.27 300 0 0.0
11/05/2021
10.22
 1,110,471 10.17 10.52 10.12 0 2,000 0.0
10/05/2021
10.17
 1,719,665 10.37 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
 853,400 10.77 10.87 10.57 200 0 0.0
05/05/2021
10.77
 1,306,763 10.42 10.87 10.52 5,000 0 0.1
04/05/2021
10.42
 1,281,542 10.72 10.77 10.07 300 100 0.0
29/04/2021
10.72
 985,749 10.72 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 10.72 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 10.62 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
 2,007,900 11.78 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 11.93 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

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