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)
16/11/2018
6.29
 2,837,192 6.38 6.85 6.29 2,000 100 0.0
15/11/2018
6.38
 1,324,492 6.48 6.52 6.29 1,050 1,300 0.0
14/11/2018
6.48
 1,802,488 6.52 6.68 6.32 7,500 2,335 0.1
13/11/2018
6.52
 4,325,698 5.99 6.58 5.82 72,200 27,050 0.8
12/11/2018
5.99
 883,044 5.76 5.99 5.62 0 0 0
09/11/2018
5.76
 990,615 5.86 5.89 5.69 0 2,800 0.0
08/11/2018
5.86
 1,195,422 5.86 6.22 5.86 0 0 0
07/11/2018
5.86
 1,337,593 5.76 5.86 5.66 0 0 0
06/11/2018
5.76
 1,233,832 5.92 6.02 5.69 2,000 4,000 0.0
05/11/2018
5.92
 1,468,233 5.86 5.99 5.76 5,800 0 0.1
02/11/2018
5.86
 2,596,357 5.43 5.92 5.46 8,000 100 0.1
01/11/2018
5.43
 1,353,941 5.59 5.69 5.43 2,000 0 0.0
31/10/2018
5.59
 1,191,789 5.09 5.59 5.19 2,000 200 0.0
30/10/2018
5.09
 911,512 5.16 5.26 5.03 100 100 0
29/10/2018
5.16
 476,301 5.23 5.23 5.09 0 100 0.0
26/10/2018
5.23
 586,347 5.36 5.52 5.23 0 0 0
25/10/2018
5.36
 1,633,975 5.16 5.39 4.80 300 17,000 -0.3
24/10/2018
5.16
 971,129 5.36 5.39 5.16 1,300 0 0.0
23/10/2018
5.36
 1,318,291 5.49 5.52 5.19 0 0 0
22/10/2018
5.49
 940,034 5.62 5.76 5.46 0 0 0
19/10/2018
5.62
 1,376,084 5.46 5.72 5.29 0 40,003 -0.7
18/10/2018
5.46
 1,335,856 5.36 5.66 5.23 200 20,000 -0.3
17/10/2018
5.36
 887,235 5.29 5.49 5.29 0 0 0
16/10/2018
5.29
 804,046 5.19 5.29 5.06 1,800 0 0.0
15/10/2018
5.19
 1,161,884 5.19 5.33 5.19 0 4,500 -0.1
12/10/2018
5.19
 1,437,342 4.73 5.19 4.73 500 0 0.0
11/10/2018
4.73
 2,861,405 5.09 5.09 4.60 1,500 13,300 -0.2
10/10/2018
5.09
 1,714,461 5.66 5.72 5.09 10,000 39,600 -0.5
09/10/2018
5.66
 424,989 5.62 5.76 5.62 4,500 0 0.1
08/10/2018
5.62
 820,152 5.72 5.72 5.59 4,800 0 0.1
05/10/2018
5.72
 2,002,635 5.89 6.02 5.72 11,700 10,100 0.0
04/10/2018
5.89
 1,433,612 5.62 5.92 5.62 1,000 0 0.0
03/10/2018
5.62
 862,993 5.62 5.69 5.56 1,000 400 0.0
02/10/2018
5.62
 1,074,428 5.56 5.79 5.49 5,700 5,400 0.0
01/10/2018
5.56
 2,301,945 5.79 5.79 5.36 2,000 95,000 -1.6
28/09/2018
5.79
 1,892,093 5.82 6.09 5.72 3,400 2,000 0.0
27/09/2018
5.82
 1,741,477 6.19 6.22 5.82 2,000 22,000 -0.4
26/09/2018
6.19
 1,991,486 5.86 6.38 5.76 3,200 6,600 -0.1
25/09/2018
5.86
 2,286,952 5.46 5.95 5.46 0 26,400 -0.5
24/09/2018
5.46
 2,010,873 5.03 5.46 5.03 30,000 37,812 -0.1
21/09/2018
5.03
 1,788,161 5.13 5.19 4.90 500 0 0.0
20/09/2018
5.13
 2,475,838 5.09 5.56 5.00 2,800 4,314 0.0
19/09/2018
5.09
 1,421,476 4.63 5.09 4.80 84,300 50,000 0.5
18/09/2018
4.63
 2,799,582 4.23 4.63 4.23 83,500 665,818 -8.1
17/09/2018
4.23
 878,710 4.27 4.37 4.23 2,300 0 0.0
14/09/2018
4.27
 575,110 4.23 4.30 4.20 0 16,000 -0.2
13/09/2018
4.23
 700,630 4.23 4.37 4.20 0 40,000 -0.5
12/09/2018
4.23
 510,889 4.30 4.37 4.17 0 60,100 -0.8
11/09/2018
4.30
 1,000,317 4.10 4.30 4.07 0 170,000 -2.2
10/09/2018
4.10
 343,095 4.14 4.17 4.07 6,300 900 0.1
07/09/2018
4.14
 827,249 4.04 4.17 4.00 3,000 109,468 -1.3
06/09/2018
4.04
 440,222 4.10 4.10 3.97 0 0 0
05/09/2018
4.10
 944,926 4.04 4.17 4.04 0 215,600 -2.7
04/09/2018
4.04
 666,709 3.97 4.10 3.97 0 45,000 -0.6
31/08/2018
3.97
 1,273,172 3.84 4.14 3.84 21,300 320,000 -3.5
30/08/2018
3.84
 268,661 3.80 3.84 3.77 0 0 0
29/08/2018
3.80
 130,459 3.80 3.90 3.77 0 0 0
28/08/2018
3.80
 132,986 3.77 3.84 3.77 0 0 0
27/08/2018
3.77
 264,657 3.84 3.84 3.77 36,800 0 0.4
24/08/2018
3.84
 390,043 3.87 3.87 3.80 43,200 121,620 -0.9
23/08/2018
3.87
 169,590 3.87 3.87 3.84 200 0 0.0
22/08/2018
3.87
 270,299 3.80 3.90 3.80 100 0 0.0
21/08/2018
3.80
 242,358 3.84 3.90 3.80 20,000 50,000 -0.3
20/08/2018
3.84
 350,530 3.84 3.94 3.84 0 109,120 -1.3
17/08/2018
3.84
 688,300 3.67 3.87 3.71 0 117,240 -1.4
16/08/2018
3.67
 95,666 3.67 3.71 3.64 0 0 0
15/08/2018
3.67
 163,808 3.71 3.74 3.47 11,000 0 0.1
14/08/2018
3.71
 113,885 3.67 3.74 3.67 0 0 0
13/08/2018
3.67
 230,420 3.74 3.74 3.67 200 0 0.0
10/08/2018
3.74
 115,900 3.80 3.80 3.71 0 0 0
09/08/2018
3.80
 103,381 3.74 3.80 3.71 0 23,000 -0.3
08/08/2018
3.74
 277,540 3.84 3.87 3.74 0 190,000 -2.2
07/08/2018
3.84
 113,222 3.77 3.87 3.74 23,500 6,000 0.2
06/08/2018
3.77
 108,871 3.84 3.87 3.74 100 0 0.0
03/08/2018
3.84
 156,300 3.84 3.87 3.80 0 0 0
02/08/2018
3.84
 58,800 3.84 3.84 3.77 0 0 0
01/08/2018
3.84
 95,020 3.94 3.94 3.84 0 0 0
31/07/2018
3.94
 362,712 3.80 3.94 3.77 32,400 0 0.4
30/07/2018
3.80
 116,113 3.77 3.80 3.74 0 0 0
27/07/2018
3.77
 107,458 3.74 3.84 3.71 0 0 0
26/07/2018
3.74
 117,360 3.74 3.80 3.71 200 0 0.0
25/07/2018
3.74
 167,483 3.87 3.87 3.74 0 0 0
24/07/2018
3.87
 267,100 3.87 3.90 3.77 0 0 0
23/07/2018
3.87
 279,530 3.87 3.97 3.87 0 0 0
20/07/2018
3.87
 458,318 3.71 3.94 3.74 0 0 0
19/07/2018
3.71
 245,700 3.61 3.77 3.64 0 0 0
18/07/2018
3.61
 179,766 3.57 3.61 3.54 0 0 0
17/07/2018
3.57
 234,108 3.41 3.57 3.41 0 0 0
16/07/2018
3.41
 192,600 3.34 3.44 3.34 100 0 0.0
13/07/2018
3.34
 111,510 3.28 3.41 3.34 9,200 0 0.1
12/07/2018
3.28
 97,900 3.24 3.34 3.28 32,100 0 0.3
11/07/2018
3.24
 66,700 3.37 3.37 3.24 0 0 0
10/07/2018
3.37
 62,600 3.34 3.37 3.34 13,000 0 0.1
09/07/2018
3.34
 32,000 3.37 3.41 3.31 2,300 0 0.0
06/07/2018
3.37
 247,910 3.28 3.37 3.24 52,300 16,000 0.4
05/07/2018
3.28
 99,800 3.34 3.34 3.24 12,700 0 0.1
04/07/2018
3.34
 76,900 3.28 3.34 3.28 30,300 0 0.3
03/07/2018
3.28
 138,590 3.34 3.37 3.28 5,300 0 0.1
02/07/2018
3.34
 167,965 3.44 3.44 3.34 50,000 0 0.5
29/06/2018
3.44
 67,234 3.44 3.47 3.41 3,800 0 0.0

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