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)
17/04/2019
7.28
 2,162,848 7.64 7.71 7.21 200 0 0.0
16/04/2019
7.64
 942,832 7.67 7.77 7.54 0 0 0
12/04/2019
7.67
 1,748,704 7.77 8.01 7.64 0 1,500 0.0
11/04/2019
7.77
 853,914 7.64 7.84 7.64 3,000 2,500 0.0
10/04/2019
7.64
 752,230 7.74 7.77 7.58 3,200 1,045 0.1
09/04/2019
7.74
 2,431,326 7.58 7.94 7.58 2,000 1,900 0.0
08/04/2019
7.58
 1,180,833 7.58 7.61 7.44 2,000 0 0.0
05/04/2019
7.58
 539,891 7.54 7.64 7.51 0 0 0
04/04/2019
7.54
 1,261,200 7.58 7.74 7.54 1,000 1,500 0.0
03/04/2019
7.58
 963,591 7.34 7.61 7.21 0 1,000 0.0
02/04/2019
7.34
 844,222 7.51 7.64 7.34 0 200 0.0
01/04/2019
7.51
 586,878 7.44 7.61 7.44 0 0 0
29/03/2019
7.44
 761,990 7.44 7.67 7.44 0 1,002 0.0
28/03/2019
7.44
 661,080 7.54 7.54 7.34 0 300 0.0
27/03/2019
7.54
 901,342 7.44 7.58 7.44 0 91,500 -2.1
26/03/2019
7.44
 813,067 7.08 7.44 7.11 0 1,000 0.0
25/03/2019
7.08
 1,163,150 7.28 7.28 6.85 700 500 0.0
22/03/2019
7.28
 1,745,967 7.11 7.38 7.01 95,000 500 2.1
21/03/2019
7.11
 1,233,254 7.71 7.77 7.11 0 0 0
20/03/2019
7.71
 1,431,549 7.58 7.77 7.41 0 700 0.0
19/03/2019
7.58
 1,373,723 7.71 7.84 7.54 2,000 4,900 -0.1
18/03/2019
7.71
 3,034,484 8.14 8.24 7.61 0 501,000 -12.0
15/03/2019
8.14
 1,430,383 7.87 8.27 7.87 100 7,110 -0.2
14/03/2019
7.87
 931,799 7.87 8.04 7.84 500 17,000 -0.4
13/03/2019
7.87
 1,575,258 7.94 7.94 7.15 0 500 0.0
12/03/2019
7.94
 1,704,891 8.01 8.20 7.77 0 22,200 -0.5
11/03/2019
8.01
 1,610,018 7.58 8.07 7.48 0 3,700 -0.1
08/03/2019
7.58
 2,338,104 7.44 7.87 7.18 2,300 1,350 0.0
07/03/2019
7.44
 960,867 7.71 7.91 7.44 600 6,600 -0.1
06/03/2019
7.71
 2,605,754 7.01 7.71 6.81 0 3,800 -0.1
05/03/2019
7.01
 1,891,305 6.98 7.21 6.95 0 9,300 -0.2
04/03/2019
6.98
 1,930,995 6.85 7.24 6.95 200 74,600 -1.6
01/03/2019
6.85
 2,766,193 6.25 6.85 6.29 500 6,000 -0.1
28/02/2019
6.25
 1,221,305 6.45 6.58 6.25 3,500 100 0.1
27/02/2019
6.45
 1,630,024 6.19 6.52 6.19 3,300 0 0.1
26/02/2019
6.19
 793,629 6.15 6.25 6.15 500 0 0.0
25/02/2019
6.15
 1,152,018 6.25 6.32 6.15 500 0 0.0
22/02/2019
6.25
 1,320,015 6.35 6.42 6.25 0 0 0
21/02/2019
6.35
 828,573 6.42 6.45 6.29 0 500 0.0
20/02/2019
6.42
 943,896 6.38 6.45 6.25 0 0 0
19/02/2019
6.38
 2,797,328 6.32 6.58 6.35 3,400 2,000 0.0
18/02/2019
6.32
 1,004,998 6.22 6.32 6.15 3,500 0 0.1
15/02/2019
6.22
 768,453 6.29 6.32 6.15 0 0 0
14/02/2019
6.29
 1,721,247 6.22 6.45 6.22 0 0 0
13/02/2019
6.22
 619,487 6.12 6.22 6.15 0 0 0
12/02/2019
6.12
 933,209 6.19 6.29 6.12 0 0 0
11/02/2019
6.19
 1,695,044 5.89 6.25 5.89 2,000 5,000 -0.1
01/02/2019
5.89
 337,580 5.79 5.89 5.76 0 0 0
31/01/2019
5.79
 233,627 5.72 5.79 5.72 3,200 0 0.1
30/01/2019
5.72
 364,940 5.76 5.82 5.72 1,600 0 0.0
29/01/2019
5.76
 690,959 5.72 5.89 5.59 0 0 0
28/01/2019
5.72
 450,427 5.76 5.79 5.66 3,000 0 0.1
25/01/2019
5.76
 576,262 5.89 5.89 5.72 0 0 0
24/01/2019
5.89
 930,195 5.89 6.05 5.86 0 61,400 -1.1
23/01/2019
5.89
 544,022 5.89 6.02 5.79 0 70,000 -1.2
22/01/2019
5.89
 596,616 5.99 5.99 5.86 1,800 70,000 -1.2
21/01/2019
5.99
 1,264,144 5.69 6.19 5.76 0 20,000 -0.4
18/01/2019
5.69
 784,397 5.76 5.82 5.69 4,300 78,600 -1.3
17/01/2019
5.76
 600,287 5.82 5.95 5.76 300 20,000 -0.4
16/01/2019
5.82
 636,092 5.95 6.02 5.76 10,900 0 0.2
15/01/2019
5.95
 1,631,944 5.49 6.02 5.56 20,000 64,040 -0.8
14/01/2019
5.49
 462,710 5.46 5.66 5.46 0 5,000 -0.1
11/01/2019
5.46
 307,582 5.46 5.49 5.43 0 400 0.0
10/01/2019
5.46
 306,720 5.52 5.52 5.43 0 0 0
09/01/2019
5.52
 682,652 5.39 5.56 5.39 5,000 0 0.1
08/01/2019
5.39
 364,624 5.36 5.43 5.33 12,000 0 0.2
07/01/2019
5.36
 282,510 5.29 5.46 5.29 0 0 0
04/01/2019
5.29
 635,000 5.23 5.39 5.00 65,000 3,500 1.0
03/01/2019
5.23
 811,609 5.39 5.39 5.19 56,000 1,000 0.9
02/01/2019
5.39
 352,180 5.49 5.62 5.39 1,000 40 0.0
28/12/2018
5.49
 398,672 5.59 5.66 5.49 0 0 0
27/12/2018
5.59
 646,905 5.52 5.89 5.59 27,000 0 0.5
26/12/2018
5.52
 498,963 5.52 5.69 5.52 20,000 0 0.3
25/12/2018
5.52
 1,592,833 5.79 5.79 5.26 52,300 100,000 -0.8
24/12/2018
5.79
 675,364 6.02 6.02 5.79 0 12,000 -0.2
21/12/2018
6.02
 352,891 5.99 6.02 5.89 0 0 0
20/12/2018
5.99
 532,739 5.89 6.05 5.86 0 0 0
19/12/2018
5.89
 611,955 5.99 6.05 5.82 0 5,000 -0.1
18/12/2018
5.99
 1,267,870 6.12 6.12 5.86 0 2,000 0.0
17/12/2018
6.12
 888,474 6.35 6.35 6.12 0 0 0
14/12/2018
6.35
 765,151 6.42 6.42 6.29 500 0 0.0
13/12/2018
6.42
 1,316,498 6.29 6.52 6.29 0 0 0
12/12/2018
6.29
 435,714 6.29 6.38 6.25 65,400 0 1.2
11/12/2018
6.29
 784,674 6.32 6.45 6.22 177,800 7,000 3.2
10/12/2018
6.32
 1,216,519 6.05 6.38 6.05 119,800 0 2.2
07/12/2018
6.05
 976,126 5.95 6.12 5.92 421,500 0 7.7
06/12/2018
5.95
 814,750 6.05 6.09 5.89 1,000 20 0.0
05/12/2018
6.05
 859,500 6.12 6.15 5.95 0 0 0
04/12/2018
6.12
 744,401 6.02 6.19 5.99 500 0 0.0
03/12/2018
6.02
 1,007,872 5.79 6.09 5.89 46,000 4,500 0.7
30/11/2018
5.79
 993,830 5.95 5.99 5.76 25,000 0 0.0
29/11/2018
5.95
 556,204 5.89 6.12 5.89 25,000 0 0.5
28/11/2018
5.89
 1,582,607 6.02 6.09 5.79 500 46,000 -0.8
27/11/2018
6.02
 2,053,807 6.35 6.42 5.95 134,000 0 2.6
26/11/2018
6.35
 594,911 6.35 6.52 6.29 0 2,000 0.0
23/11/2018
6.35
 955,006 6.45 6.52 6.35 67,600 0 1.3
22/11/2018
6.45
 885,600 6.55 6.72 6.45 500 0 0.0
21/11/2018
6.55
 1,024,702 6.42 6.62 6.22 2,045 0 0.0
20/11/2018
6.42
 755,355 6.25 6.48 6.09 4,200 0 0.1
19/11/2018
6.25
 1,520,815 6.29 6.35 6.09 0 72,100 -1.3

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