CTCP Đầu tư và Thương mại TNG (tng)

17.80
-0.50
(-2.73%)
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)
19/10/2018
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 5.36 5.49 5.29 0 0 0
16/10/2018
5.29
 804,046 5.13 5.29 5.06 1,800 0 0.0
15/10/2018
5.19
 1,161,884 5.29 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 5.72 5.72 5.09 10,000 39,600 -0.5
09/10/2018
5.66
 424,989 5.69 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 5.86 6.02 5.72 11,700 10,100 0.0
04/10/2018
5.89
 1,433,612 5.66 5.92 5.62 1,000 0 0.0
03/10/2018
5.62
 862,993 5.56 5.69 5.56 1,000 400 0.0
02/10/2018
5.62
 1,074,428 5.59 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 5.92 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 5.09 5.19 4.90 500 0 0.0
20/09/2018
5.13
 2,475,838 5.56 5.56 5.00 2,800 4,314 0.0
19/09/2018
5.09
 1,421,476 4.80 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 4.30 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 4.27 4.37 4.20 0 40,000 -0.5
12/09/2018
4.23
 510,889 4.33 4.37 4.17 0 60,100 -0.8
11/09/2018
4.30
 1,000,317 4.14 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 4.07 4.17 4.04 0 215,600 -2.7
04/09/2018
4.04
 666,709 4.00 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 3.77 3.84 3.77 0 0 0
29/08/2018
3.80
 130,459 3.90 3.90 3.77 0 0 0
28/08/2018
3.80
 132,986 3.80 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 3.87 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 3.71 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 3.67 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 3.71 3.74 3.67 200 0 0.0
10/08/2018
3.74
 115,900 3.77 3.77 3.71 0 0 0
09/08/2018
3.80
 103,381 3.77 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 3.74 3.87 3.74 23,500 6,000 0.2
06/08/2018
3.77
 108,871 3.74 3.87 3.74 100 0 0.0
03/08/2018
3.84
 156,300 3.80 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 3.71 3.84 3.71 0 0 0
26/07/2018
3.74
 117,360 3.77 3.80 3.71 200 0 0.0
25/07/2018
3.74
 167,483 3.80 3.84 3.74 0 0 0
24/07/2018
3.87
 267,100 3.90 3.90 3.77 0 0 0
23/07/2018
3.87
 279,530 3.90 3.97 3.87 0 0 0
20/07/2018
3.87
 458,318 3.74 3.94 3.74 0 0 0
19/07/2018
3.71
 245,700 3.64 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 3.41 3.44 3.34 100 0 0.0
13/07/2018
3.34
 111,510 3.37 3.41 3.34 9,200 0 0.1
12/07/2018
3.28
 97,900 3.34 3.34 3.28 32,100 0 0.3
11/07/2018
3.24
 66,700 3.31 3.34 3.24 0 0 0
10/07/2018
3.37
 62,600 3.37 3.37 3.34 13,000 0 0.1
09/07/2018
3.34
 32,000 3.31 3.41 3.31 2,300 0 0.0
06/07/2018
3.37
 247,910 3.24 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 3.34 3.34 3.28 30,300 0 0.3
03/07/2018
3.28
 138,590 3.37 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
28/06/2018
3.44
 108,100 3.18 3.51 3.18 100 0 0.0
27/06/2018
3.51
 103,766 3.51 3.61 3.51 0 0 0
26/06/2018
3.51
 75,300 3.61 3.61 3.47 2,200 0 0.0
25/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
25/06/2018
3.51
 143,430 3.71 3.71 3.44 4,300 0 0.0
22/06/2018
3.36
 65,786 3.36 3.39 3.36 300 0 0.0
21/06/2018
3.36
 56,500 3.36 3.39 3.34 0 0 0
20/06/2018
3.39
 107,554 3.34 3.39 3.34 0 0 0
19/06/2018
3.34
 227,880 3.45 3.45 3.25 100 0 0.0
18/06/2018
3.47
 95,030 3.56 3.56 3.45 0 0 0
15/06/2018
3.53
 64,500 3.56 3.58 3.53 0 0 0
14/06/2018
3.56
 209,100 3.56 3.61 3.50 2,000 18,000 -0.2
13/06/2018
3.53
 124,833 3.50 3.56 3.47 0 0 0
12/06/2018
3.50
 235,450 3.53 3.53 3.39 300 0 0.0
11/06/2018
3.53
 244,785 3.61 3.64 3.53 0 3,500 0.0
08/06/2018
3.64
 217,720 3.64 3.69 3.61 0 0 0
07/06/2018
3.67
 232,646 3.75 3.78 3.64 48,800 0 0.7
06/06/2018
3.72
 296,000 3.50 3.75 3.50 5,000 0 0.1
05/06/2018
3.47
 257,752 3.45 3.53 3.42 500 145,700 -1.8
04/06/2018
3.45
 119,510 3.42 3.50 3.42 0 0 0
01/06/2018
3.42
 156,100 3.42 3.45 3.36 0 0 0

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