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)
29/01/2018
4.16
 819,294 4.33 4.38 4.16 0 36,100 -0.6
26/01/2018
4.33
 457,443 4.33 4.47 4.30 500 0 0.0
25/01/2018
4.33
 1,060,692 4.38 4.55 4.30 18,000 0 0.3
24/01/2018
4.38
 1,880,461 4.14 4.47 4.16 178,100 153,600 0.4
23/01/2018
4.14
 411,084 3.97 4.16 3.91 62,400 0 0.9
22/01/2018
3.97
 973,768 4.16 4.16 3.94 2,000 19,900 -0.3
19/01/2018
4.16
 643,950 4.25 4.27 4.14 23,000 0 0.4
18/01/2018
4.25
 742,981 4.22 4.27 4.08 10,530 6,500 0.1
17/01/2018
4.22
 1,334,349 4.30 4.49 4.22 76,500 3,300 1.2
16/01/2018
4.30
 959,434 4.27 4.36 4.19 20,000 0 0.3
15/01/2018
4.27
 730,837 4.16 4.27 4.11 500 0 0.0
12/01/2018
4.16
 898,739 4.22 4.36 4.16 68,800 400 1.1
11/01/2018
4.22
 708,450 4.25 4.25 4.14 82,000 0 1.2
10/01/2018
4.25
 2,139,500 4.08 4.30 4.08 125,700 47,000 1.2
09/01/2018
4.08
 1,171,399 3.89 4.08 3.83 75,600 5,000 1.0
08/01/2018
3.89
 372,514 3.89 3.89 3.80 28,900 0 0.4
05/01/2018
3.89
 437,184 3.91 3.94 3.83 30,000 0 0.4
04/01/2018
3.91
 762,249 3.75 4.00 3.83 100 0 0.0
03/01/2018
3.75
 438,699 3.86 3.86 3.75 1,500 0 0.0
02/01/2018
3.86
 425,841 3.75 3.86 3.75 0 0 0
29/12/2017
3.75
 299,682 3.80 3.86 3.75 2,100 0 0.0
28/12/2017
3.80
 252,175 3.78 3.83 3.75 1,400 0 0.0
27/12/2017
3.78
 238,639 3.75 3.89 3.78 0 1,000 0.0
26/12/2017
3.75
 147,360 3.72 3.78 3.72 0 0 0
25/12/2017
3.72
 355,004 3.78 3.78 3.61 0 0 0
22/12/2017
3.78
 295,203 3.80 3.83 3.75 0 0 0
21/12/2017
3.80
 315,020 3.83 3.86 3.61 0 0 0
20/12/2017
3.83
 233,694 3.86 3.89 3.83 5,800 2,000 0.1
19/12/2017
3.86
 568,550 3.94 3.94 3.80 0 0 0
18/12/2017
3.94
 698,468 3.83 3.97 3.86 20,000 0 0.3
15/12/2017
3.83
 233,141 3.72 3.86 3.72 0 0 0
14/12/2017
3.72
 164,467 3.64 3.75 3.61 800 0 0.0
13/12/2017
3.64
 296,930 3.67 3.69 3.58 1,000 0 0.0
12/12/2017
3.67
 490,412 3.80 3.86 3.47 4,200 4,600 0.0
11/12/2017
3.80
 474,489 3.94 3.94 3.78 0 0 0
08/12/2017
3.94
 421,081 4.00 4.08 3.89 0 0 0
07/12/2017
4.00
 522,340 3.91 4.08 3.91 4,600 200 0.1
06/12/2017
3.91
 487,179 3.91 3.97 3.86 0 0 0
05/12/2017
3.91
 800,185 4.08 4.14 3.91 100 0 0.0
04/12/2017
4.08
 944,118 3.83 4.11 3.86 0 500 0.0
01/12/2017
3.83
 439,995 3.80 3.83 3.75 400 220,472 -3.0
30/11/2017
3.80
 513,895 3.69 3.80 3.67 16,800 3,000 0.2
29/11/2017
3.69
 322,639 3.69 3.72 3.64 0 0 0
28/11/2017
3.69
 180,720 3.72 3.78 3.64 1,300 0 0.0
27/11/2017
3.72
 525,664 3.69 3.83 3.69 0 0 0
24/11/2017
3.69
 469,380 3.50 3.69 3.47 1,700 0 0.0
23/11/2017
3.50
 214,075 3.50 3.58 3.50 4,100 0 0.1
22/11/2017
3.50
 584,520 3.56 3.64 3.50 100 700 0.0
21/11/2017
3.56
 239,778 3.61 3.64 3.56 0 0 0
20/11/2017
3.61
 227,750 3.67 3.67 3.61 0 0 0
17/11/2017
3.67
 209,171 3.69 3.72 3.61 100 0 0.0
16/11/2017
3.69
 346,654 3.64 3.75 3.64 100 0 0.0
15/11/2017
3.64
 300,765 3.61 3.69 3.56 300 0 0.0
14/11/2017
3.61
 214,310 3.67 3.72 3.56 100 0 0.0
13/11/2017
3.67
 191,432 3.75 3.86 3.67 500 0 0.0
10/11/2017
3.75
 641,897 3.64 3.83 3.64 0 0 0
09/11/2017
3.64
 296,080 3.72 3.72 3.58 0 0 0
08/11/2017
3.72
 214,121 3.69 3.75 3.64 1,200 0 0.0
07/11/2017
3.69
 241,483 3.78 3.80 3.67 0 0 0
06/11/2017
3.78
 369,978 3.47 3.78 3.47 7,700 3,456 0.1
03/11/2017
3.47
 403,897 3.39 3.50 3.25 0 0 0
02/11/2017
3.39
 147,924 3.50 3.50 3.39 900 0 0.0
01/11/2017
3.50
 145,840 3.47 3.53 3.45 0 0 0
31/10/2017
3.47
 158,410 3.56 3.58 3.45 5,700 0 0.1
30/10/2017
3.56
 208,783 3.56 3.61 3.50 0 0 0
27/10/2017
3.56
 115,079 3.58 3.58 3.53 0 0 0
26/10/2017
3.58
 343,200 3.58 3.64 3.56 0 0 0
25/10/2017
3.58
 460,480 3.67 3.72 3.56 3,000 0 0.0
24/10/2017
3.67
 326,105 3.69 3.75 3.64 600 0 0.0
23/10/2017
3.69
 384,204 3.80 3.89 3.69 7,200 0 0.1
20/10/2017
3.80
 354,164 3.78 3.89 3.80 5,000 0 0.1
19/10/2017
3.78
 575,646 3.91 3.91 3.78 0 6 0.0
18/10/2017
3.91
 590,560 3.91 4.08 3.91 0 0 0
17/10/2017
3.91
 680,112 4.00 4.02 3.86 0 600 0.0
16/10/2017
4.00
 239,018 3.97 4.05 3.94 0 0 0
13/10/2017
3.97
 345,030 4.02 4.05 3.97 0 2,000 0.0
12/10/2017
4.02
 319,180 4.08 4.08 4.00 0 0 0
11/10/2017
4.08
 319,258 4.08 4.11 4.02 0 2,100 0.0
10/10/2017
4.08
 249,701 4.11 4.11 4.02 4,000 2,400 0.0
09/10/2017
4.11
 357,756 4.14 4.27 4.08 0 2,400 0.0
06/10/2017
4.14
 529,013 4.16 4.19 4.11 0 3,300 0.0
05/10/2017
4.16
 779,174 4.08 4.22 4.05 0 34,500 -0.5
04/10/2017
4.08
 467,144 4.05 4.08 4.00 0 0 0
03/10/2017
4.05
 921,071 4.14 4.16 3.91 0 0 0
02/10/2017
4.14
 365,160 4.19 4.25 4.08 0 44,100 -0.7
29/09/2017
4.19
 887,833 4.05 4.22 4.05 0 10,000 -0.2
28/09/2017
4.05
 897,023 4.00 4.16 4.00 0 13,000 -0.2
27/09/2017
4.00
 553,404 4.08 4.08 3.97 2,700 0 0.0
26/09/2017
4.08
 437,578 4.00 4.08 3.94 0 0 0
25/09/2017
4.00
 862,767 4.14 4.27 4.00 200 6,384 -0.1
22/09/2017
4.14
 1,307,705 4.05 4.25 4.05 11,000 71,780 -0.9
21/09/2017
4.05
 1,400,219 3.80 4.05 3.72 0 53,221 -0.8
20/09/2017
3.80
 512,400 3.83 3.83 3.75 1,400 0 0.0
19/09/2017
3.83
 456,930 3.80 3.89 3.80 1,000 0 0.0
18/09/2017
3.80
 1,378,879 3.67 3.91 3.67 0 0 0
15/09/2017
3.67
 1,231,260 3.47 3.67 3.31 0 184,363 -2.4
14/09/2017
3.47
 471,392 3.47 3.50 3.42 0 200,106 -2.5
13/09/2017
3.47
 869,005 3.31 3.47 3.31 0 200,000 -2.4
12/09/2017
3.31
 422,500 3.36 3.36 3.28 0 298,100 -3.6
11/09/2017
3.36
 372,609 3.31 3.42 3.28 0 4,400 -0.1

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