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)
19/10/2020
6.22
 455,872 6.12 6.26 6.12 0 0 0
16/10/2020
6.17
 463,143 6.22 6.26 6.12 0 500 0.0
15/10/2020
6.17
 738,392 6.31 6.31 6.17 200 0 0.0
14/10/2020
6.26
 607,644 6.31 6.36 6.26 0 500 0.0
13/10/2020
6.26
 448,799 6.26 6.31 6.22 0 500 0.0
12/10/2020
6.22
 907,751 6.41 6.50 6.22 0 21,600 -0.3
09/10/2020
6.36
 480,870 6.36 6.46 6.31 0 100 0.0
08/10/2020
6.36
 1,115,218 6.46 6.50 6.31 0 2,500 0.0
07/10/2020
6.46
 935,410 6.50 6.55 6.46 7,300 1,000 0.1
06/10/2020
6.50
 1,474,939 6.55 6.65 6.50 0 0 0
05/10/2020
6.50
 2,381,641 6.31 6.60 6.31 0 100 0.0
02/10/2020
6.31
 1,308,181 6.41 6.46 6.12 500 50,000 -0.6
01/10/2020
6.41
 1,356,631 6.31 6.50 6.26 500 0 0.0
30/09/2020
6.26
 1,068,014 6.07 6.31 5.98 0 540 0.0
29/09/2020
6.12
 1,234,207 6.36 6.36 6.12 1,000 500 0.0
28/09/2020
6.36
 697,050 6.41 6.41 6.31 0 500 0.0
25/09/2020
6.31
 1,021,898 6.36 6.41 6.22 0 100,000 -1.3
24/09/2020
6.36
 854,044 6.36 6.41 6.31 0 500 0.0
23/09/2020
6.36
 1,027,701 6.46 6.50 6.31 0 200,080 -2.7
22/09/2020
6.41
 1,362,313 6.41 6.55 6.36 0 80,800 -1.1
21/09/2020
6.41
 1,971,270 6.50 6.60 6.41 1,000 0 0.0
18/09/2020
6.46
 1,545,378 6.31 6.46 6.26 1,000 0 0.0
17/09/2020
6.31
 1,103,722 6.36 6.46 6.26 0 0 0
16/09/2020
6.36
 740,378 6.46 6.46 6.31 0 0 0
15/09/2020
6.41
 2,926,613 6.12 6.46 6.12 0 30,000 -0.4
14/09/2020
6.12
 904,507 6.07 6.22 6.07 0 9,300 -0.1
11/09/2020
6.07
 688,044 6.12 6.17 6.07 500 0 0.0
10/09/2020
6.12
 982,940 6.07 6.26 6.07 800 47,080 -0.6
09/09/2020
6.07
 910,464 6.07 6.07 5.98 0 0 0
08/09/2020
6.07
 1,311,607 6.02 6.07 5.98 0 11,000 -0.1
07/09/2020
6.02
 1,504,696 6.02 6.22 6.02 20,000 30,200 -0.1
04/09/2020
6.02
 2,015,490 6.02 6.12 5.83 0 2,000 0.0
03/09/2020
6.02
 2,256,310 5.64 6.12 5.64 0 0 0
01/09/2020
5.64
 267,462 5.64 5.64 5.59 0 0 0
31/08/2020
5.64
 640,490 5.74 5.79 5.59 0 87,590 -1.0
28/08/2020
5.69
 613,235 5.69 5.79 5.69 300 20,000 -0.2
27/08/2020
5.64
 506,939 5.74 5.79 5.64 15,500 800 0.2
26/08/2020
5.69
 1,198,633 5.64 5.79 5.64 21,000 0 0.3
25/08/2020
5.69
 980,695 5.64 5.69 5.59 0 0 0
24/08/2020
5.59
 607,878 5.64 5.69 5.59 0 20,000 -0.2
21/08/2020
5.55
 526,140 5.50 5.59 5.45 0 0 0
20/08/2020
5.50
 418,729 5.50 5.55 5.45 0 400 0.0
19/08/2020
5.50
 257,026 5.50 5.55 5.45 0 0 0
18/08/2020
5.45
 369,523 5.50 5.55 5.45 500 0 0.0
17/08/2020
5.50
 452,610 5.59 5.59 5.45 0 920 0.0
14/08/2020
5.55
 508,985 5.74 5.74 5.50 2,000 0 0.0
13/08/2020
5.69
 883,083 5.50 5.83 5.50 0 0 0
12/08/2020
5.50
 412,254 5.50 5.59 5.50 500 0 0.0
11/08/2020
5.50
 435,738 5.50 5.50 5.40 0 0 0
10/08/2020
5.40
 985,576 5.40 5.50 5.36 34,400 500,000 -5.3
07/08/2020
5.40
 483,712 5.36 5.55 5.36 10,700 8,000 0.0
06/08/2020
5.45
 525,870 5.50 5.50 5.36 0 0 0
05/08/2020
5.50
 573,420 5.55 5.64 5.45 500 0 0.0
04/08/2020
5.55
 769,356 5.45 5.59 5.40 8,000 0 0.1
03/08/2020
5.36
 663,213 5.12 5.45 5.07 100 0 0.0
31/07/2020
5.12
 1,051,226 4.93 5.16 4.93 3,900 2,600 0.0
30/07/2020
5.02
 330,399 5.02 5.16 4.93 9,500 37,800 -0.3
29/07/2020
5.02
 836,570 5.31 5.31 4.78 1,100 0 0.0
28/07/2020
5.31
 579,350 4.88 5.31 4.83 0 300 0.0
27/07/2020
4.97
 1,394,560 5.50 5.50 4.97 0 0 0
24/07/2020
5.50
 1,275,817 5.88 5.98 5.40 0 0 0
23/07/2020
5.88
 589,250 5.93 5.98 5.88 0 29,800 -0.4
22/07/2020
5.93
 392,496 5.93 6.07 5.88 0 1,500 0.0
21/07/2020
5.93
 403,317 6.02 6.02 5.88 0 28,300 -0.4
20/07/2020
5.98
 636,174 6.12 6.12 5.98 0 0 0
17/07/2020
6.17
 447,737 6.12 6.17 6.07 0 0 0
16/07/2020
6.12
 965,427 5.98 6.17 5.98 0 0 0
15/07/2020
5.93
 488,316 5.98 6.07 5.93 0 86,000 -1.1
14/07/2020
5.93
 427,145 5.98 5.98 5.88 0 0 0
13/07/2020
5.93
 535,354 5.98 6.02 5.88 0 0 0
10/07/2020
5.98
 787,210 5.98 6.12 5.83 400 0 0.0
09/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
09/07/2020
5.98
 903,118 6.12 6.12 5.93 0 0 0
08/07/2020
5.80
 634,253 5.67 5.80 5.62 0 0 0
07/07/2020
5.76
 592,934 5.84 5.89 5.71 0 0 0
06/07/2020
5.80
 434,015 5.84 5.89 5.76 800 37,200 -0.5
03/07/2020
5.76
 848,442 5.53 5.93 5.53 2,000 9,600 -0.1
02/07/2020
5.53
 176,622 5.53 5.53 5.45 0 0 0
01/07/2020
5.53
 342,930 5.40 5.53 5.31 1,500 0 0.0
30/06/2020
5.40
 834,400 5.31 5.49 5.22 0 0 0
29/06/2020
5.27
 1,103,976 5.67 5.67 5.22 0 3,000 0.0
26/06/2020
5.67
 719,930 5.76 5.80 5.67 0 2,400 0.0
25/06/2020
5.71
 566,315 5.76 5.84 5.71 1,000 0 0.0
24/06/2020
5.84
 535,727 5.84 5.93 5.76 0 25,100 -0.3
23/06/2020
5.84
 772,924 5.93 5.98 5.84 15,000 0 0.2
22/06/2020
5.93
 603,761 6.02 6.11 5.89 200 0 0.0
19/06/2020
5.93
 487,508 5.84 6.02 5.84 1,000 0 0.0
18/06/2020
5.84
 807,525 5.80 5.98 5.76 0 0 0
17/06/2020
5.80
 1,102,562 5.80 5.93 5.80 0 0 0
16/06/2020
5.80
 799,228 5.84 5.93 5.76 1,000 0 0.0
15/06/2020
5.71
 1,659,846 6.02 6.11 5.67 0 0 0
12/06/2020
6.02
 1,786,696 5.89 6.07 5.40 1,000 3,000 0.0
11/06/2020
5.89
 2,823,120 6.60 6.60 5.89 0 41,100 -0.6
10/06/2020
6.38
 1,683,805 6.42 6.60 6.33 0 15,000 -0.2
09/06/2020
6.42
 1,533,196 6.64 6.73 6.42 9,600 0 0.1
08/06/2020
6.60
 3,213,010 6.64 6.91 6.51 0 0 0
05/06/2020
6.55
 3,084,096 6.20 6.64 6.15 0 0 0
04/06/2020
6.20
 1,042,505 6.15 6.33 6.11 0 17,530 -0.2
03/06/2020
6.11
 711,482 6.15 6.20 6.11 0 0 0
02/06/2020
6.11
 1,801,286 6.15 6.38 6.11 0 0 0
01/06/2020
6.11
 990,689 6.07 6.20 6.02 0 100 0.0

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