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)
05/02/2020
5.78
 527,182 5.74 5.86 5.74 26,000 11,000 0.2
04/02/2020
5.66
 1,200,179 5.82 5.98 5.62 71,000 331,720 -3.7
03/02/2020
5.82
 1,345,689 6.14 6.22 5.58 37,200 25,000 0.2
31/01/2020
6.18
 912,270 6.50 6.58 6.18 25,600 41,200 -0.2
30/01/2020
6.50
 1,253,573 6.62 6.86 6.34 6,600 147,700 -2.4
22/01/2020
6.66
 1,409,227 6.30 6.74 6.30 0 1,200 0.0
21/01/2020
6.18
 748,098 6.18 6.22 6.02 0 0 0
20/01/2020
6.18
 319,215 6.22 6.30 6.18 400 0 0.0
17/01/2020
6.22
 284,450 6.30 6.34 6.18 0 0 0
16/01/2020
6.30
 467,220 6.18 6.34 6.18 10,000 6,200 0.1
15/01/2020
6.18
 347,018 6.18 6.22 6.10 0 0 0
14/01/2020
6.14
 246,448 6.14 6.22 6.10 1,000 0 0.0
13/01/2020
6.14
 439,510 6.26 6.26 6.14 0 0 0
10/01/2020
6.26
 552,445 6.34 6.38 6.22 37,100 5,520 0.5
09/01/2020
6.30
 377,388 6.46 6.46 6.26 0 0 0
08/01/2020
6.14
 761,870 6.38 6.42 6.14 10,000 0 0.2
07/01/2020
6.42
 1,312,062 6.18 6.46 6.14 0 1,500 0.0
06/01/2020
6.10
 737,325 6.02 6.22 5.98 81,000 0 1.2
03/01/2020
6.02
 235,280 5.98 6.06 5.98 0 0 0
02/01/2020
5.98
 166,570 5.98 6.02 5.94 0 0 0
31/12/2019
5.94
 383,559 6.06 6.06 5.94 2,000 1,280 0.0
30/12/2019
6.06
 291,032 6.18 6.18 6.06 0 0 0
27/12/2019
6.18
 235,850 6.10 6.22 6.10 0 2,880 0.0
26/12/2019
6.10
 297,220 6.10 6.22 6.06 0 1,000 0.0
25/12/2019
6.10
 498,702 6.10 6.18 6.06 0 300 0.0
24/12/2019
6.10
 424,765 6.18 6.22 6.10 2,700 0 0.0
23/12/2019
6.18
 278,989 6.30 6.34 6.18 0 0 0
20/12/2019
6.30
 845,653 6.18 6.34 6.14 1,020 0 0.0
19/12/2019
6.18
 952,021 5.94 6.30 5.98 0 0 0
18/12/2019
5.94
 172,738 5.90 5.98 5.90 0 0 0
17/12/2019
5.90
 286,520 6.02 6.02 5.90 0 0 0
16/12/2019
6.02
 290,000 6.02 6.10 5.98 0 0 0
13/12/2019
6.02
 371,459 5.94 6.10 5.94 1,200 0 0.0
12/12/2019
5.94
 201,940 5.90 6.02 5.90 0 0 0
11/12/2019
5.90
 270,369 5.78 5.94 5.78 10,000 0 0.1
10/12/2019
5.78
 161,030 5.78 5.82 5.74 0 0 0
09/12/2019
5.78
 336,871 5.82 5.86 5.74 0 0 0
06/12/2019
5.82
 358,712 5.98 5.98 5.78 5,000 0 0.1
05/12/2019
5.98
 272,453 6.02 6.06 5.98 0 0 0
04/12/2019
6.02
 403,466 5.98 6.10 5.94 0 576 0.0
03/12/2019
5.98
 360,710 6.02 6.10 5.94 500 0 0.0
02/12/2019
6.02
 652,500 6.10 6.22 6.02 0 4,200 -0.1
29/11/2019
6.10
 470,404 6.18 6.22 6.06 0 1,000 0.0
28/11/2019
6.18
 975,076 5.94 6.18 5.86 0 16,000 -0.2
27/11/2019
5.94
 376,466 6.10 6.10 5.90 5,500 0 0.1
26/11/2019
6.10
 1,138,935 6.02 6.18 6.02 0 0 0
25/11/2019
6.02
 903,611 5.70 6.02 5.74 20,000 41,000 -0.3
22/11/2019
5.70
 708,510 5.62 5.82 5.58 35,100 0 0.5
21/11/2019
5.62
 268,683 5.70 5.74 5.58 6,200 0 0.1
20/11/2019
5.70
 227,376 5.66 5.70 5.62 10,100 0 0.1
19/11/2019
5.66
 303,430 5.66 5.74 5.62 10,000 2,278 0.1
18/11/2019
5.66
 400,078 5.82 5.82 5.62 10,000 0 0.1
15/11/2019
5.82
 346,780 5.78 5.90 5.78 12,440 0 0.2
14/11/2019
5.78
 639,378 5.90 5.98 5.74 0 0 0
13/11/2019
5.90
 634,330 6.10 6.14 5.90 0 0 0
12/11/2019
6.10
 310,650 6.18 6.18 6.10 0 2,100 0.0
11/11/2019
6.18
 176,909 6.26 6.30 6.18 0 0 0
08/11/2019
6.26
 423,341 6.18 6.26 6.18 10,000 0 0.2
07/11/2019
6.18
 361,574 6.18 6.22 6.14 0 0 0
06/11/2019
6.18
 643,656 6.26 6.26 6.14 22,000 0 0.3
05/11/2019
6.26
 339,990 6.26 6.30 6.22 600 2,000 0.0
04/11/2019
6.26
 511,704 6.30 6.42 6.26 1,100 21,500 -0.3
01/11/2019
6.30
 1,121,998 6.10 6.42 6.10 15,500 0 0.2
31/10/2019
6.10
 731,979 6.22 6.30 6.10 13,500 0 0.2
30/10/2019
6.22
 483,362 6.30 6.30 6.22 8,600 0 0.1
29/10/2019
6.30
 865,858 6.42 6.42 6.22 41,700 0 0.7
28/10/2019
6.42
 413,850 6.46 6.50 6.38 500 0 0.0
25/10/2019
6.46
 501,992 6.34 6.46 6.34 0 0 0
24/10/2019
6.34
 615,265 6.42 6.46 6.34 0 0 0
23/10/2019
6.42
 396,068 6.42 6.50 6.42 10,100 0 0.2
22/10/2019
6.42
 425,630 6.54 6.58 6.38 34,300 1,000 0.5
21/10/2019
6.54
 1,175,300 6.70 6.78 6.34 24,500 1,900 0.4
18/10/2019
6.70
 2,118,876 6.98 6.98 6.62 61,400 50 1.0
17/10/2019
6.98
 710,120 7.06 7.10 6.98 0 0 0
16/10/2019
7.06
 550,000 7.18 7.18 7.06 30,000 0 0.5
15/10/2019
7.18
 986,856 7.10 7.26 7.06 1,700 0 0.0
14/10/2019
7.10
 587,857 7.14 7.22 7.06 1,000 0 0.0
11/10/2019
7.14
 467,185 7.14 7.18 7.06 4,900 0 0.1
10/10/2019
7.14
 1,394,046 7.26 7.30 7.06 0 0 0
09/10/2019
7.26
 667,377 7.22 7.34 7.18 0 0 0
08/10/2019
7.22
 437,708 7.26 7.34 7.22 0 0 0
07/10/2019
7.26
 506,006 7.34 7.42 7.22 0 500 0.0
04/10/2019
7.34
 2,499,414 7.18 7.58 7.14 0 0 0
03/10/2019
7.18
 524,811 7.02 7.18 7.02 1,000 0 0.0
02/10/2019
7.02
 1,150,310 7.10 7.22 7.02 0 300,000 -5.4
01/10/2019
7.10
 1,516,153 7.26 7.26 7.06 21,000 345,000 -5.8
30/09/2019
7.26
 862,528 7.38 7.42 7.22 0 0 0
27/09/2019
7.38
 1,204,050 7.38 7.46 7.30 30,000 5,020 0.5
26/09/2019
7.38
 1,661,228 7.22 7.46 7.14 8,100 5,900 0.0
25/09/2019
7.22
 575,464 7.18 7.30 7.14 0 14,500 -0.3
24/09/2019
7.18
 1,261,792 7.10 7.30 7.14 0 1,000 0.0
23/09/2019
7.10
 573,065 7.10 7.26 7.02 0 5,140 -0.1
20/09/2019
7.10
 363,190 7.14 7.18 7.06 0 0 0
19/09/2019
7.14
 406,490 7.14 7.18 7.06 0 0 0
18/09/2019
7.14
 388,897 7.10 7.26 6.98 10,000 0 0.2
17/09/2019
7.10
 731,026 7.06 7.22 7.06 0 16 0.0
16/09/2019
7.06
 1,331,857 7.34 7.42 7.06 0 8,900 -0.2
13/09/2019
7.34
 451,276 7.38 7.42 7.30 20,000 0 0.4
12/09/2019
7.38
 901,544 7.18 7.38 7.18 1,500 1,000 0.0
11/09/2019
7.18
 174,640 7.18 7.22 7.14 0 12,500 -0.2

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