CTCP Đầu tư và Thương mại TNG (tng)

18.50
0.20
(1.09%)
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)
09/08/2017
3.23
 176,766 3.28 3.28 3.20 0 0 0
08/08/2017
3.34
 237,815 3.31 3.34 3.28 0 0 0
07/08/2017
3.34
 212,440 3.34 3.34 3.28 0 0 0
04/08/2017
3.36
 247,738 3.31 3.39 3.28 0 3,000 0.0
03/08/2017
3.31
 381,610 3.39 3.39 3.31 0 0 0
02/08/2017
3.39
 218,306 3.39 3.42 3.34 0 0 0
01/08/2017
3.42
 108,911 3.45 3.45 3.36 0 0 0
31/07/2017
3.45
 723,951 3.45 3.47 3.36 200 226,200 -2.8
28/07/2017
3.36
 797,607 3.25 3.47 3.25 0 200 0.0
27/07/2017
3.20
 178,516 3.28 3.28 3.20 0 0 0
26/07/2017
3.25
 210,407 3.17 3.25 3.14 0 0 0
25/07/2017
3.17
 68,423 3.12 3.17 3.12 0 0 0
24/07/2017
3.12
 61,901 3.17 3.17 3.12 1,800 0 0.0
21/07/2017
3.17
 138,900 3.17 3.23 3.14 100 0 0.0
20/07/2017
3.17
 122,734 3.12 3.25 3.12 0 5,000 -0.1
19/07/2017
3.12
 119,988 3.14 3.14 3.12 0 400 0.0
18/07/2017
3.14
 61,297 3.12 3.14 3.09 0 0 0
17/07/2017
3.14
 101,030 3.20 3.20 3.14 0 0 0
14/07/2017
3.20
 102,374 3.23 3.23 3.20 0 0 0
13/07/2017
3.23
 78,420 3.23 3.25 3.20 100 0 0.0
12/07/2017
3.23
 133,604 3.23 3.25 3.20 0 0 0
11/07/2017
3.25
 59,424 3.28 3.28 3.23 100 0 0.0
10/07/2017
3.25
 189,614 3.31 3.31 3.23 0 0 0
07/07/2017
3.28
 302,355 3.25 3.36 3.23 52,600 0 0.6
06/07/2017
3.25
 68,680 3.25 3.31 3.25 2,400 0 0.0
05/07/2017
3.25
 73,423 3.23 3.34 3.23 22,500 0 0.3
04/07/2017
3.23
 102,905 3.28 3.28 3.20 2,100 0 0.0
03/07/2017
3.23
 109,583 3.28 3.34 3.23 2,000 0 0.0
30/06/2017
3.25
 129,757 3.31 3.34 3.25 8,900 58,000 -0.6
29/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
29/06/2017
3.34
 126,004 3.53 3.53 3.25 3,000 32,000 -0.3
28/06/2017
3.26
 81,380 3.29 3.29 3.24 500 0 0.0
27/06/2017
3.29
 83,164 3.26 3.33 3.24 0 0 0
26/06/2017
3.26
 252,874 3.35 3.35 3.24 400 3,637 0.0
23/06/2017
3.33
 153,309 3.35 3.38 3.31 5,000 0 0.1
22/06/2017
3.33
 300,412 3.33 3.40 3.29 8,800 0 0.1
21/06/2017
3.33
 193,408 3.45 3.45 3.33 2,000 0 0.0
20/06/2017
3.42
 222,257 3.35 3.42 3.33 0 0 0
19/06/2017
3.35
 109,282 3.40 3.42 3.33 320 0 0.0
16/06/2017
3.33
 127,955 3.35 3.35 3.31 0 0 0
15/06/2017
3.33
 210,354 3.35 3.35 3.31 1,000 0 0.0
14/06/2017
3.35
 372,932 3.38 3.42 3.31 6,122 0 0.1
13/06/2017
3.35
 384,930 3.42 3.45 3.35 1,600 0 0.0
12/06/2017
3.45
 234,540 3.47 3.51 3.42 34,900 800 0.5
09/06/2017
3.49
 229,035 3.61 3.61 3.49 14,100 0 0.2
08/06/2017
3.61
 1,057,568 3.42 3.70 3.40 0 78,400 -1.2
07/06/2017
3.38
 177,836 3.45 3.49 3.38 0 14,700 -0.2
06/06/2017
3.45
 374,570 3.33 3.51 3.33 0 7,480 -0.1
05/06/2017
3.33
 87,519 3.35 3.35 3.31 3,600 0 0.1
02/06/2017
3.35
 129,964 3.38 3.38 3.29 0 0 0
01/06/2017
3.40
 138,513 3.38 3.40 3.35 100 29,100 -0.4
31/05/2017
3.40
 154,114 3.35 3.40 3.31 700 300 0.0
30/05/2017
3.35
 190,253 3.42 3.42 3.35 11,000 1,600 0.1
29/05/2017
3.42
 271,471 3.35 3.45 3.35 0 300 0.0
26/05/2017
3.33
 183,988 3.40 3.40 3.33 1,000 0 0.0
25/05/2017
3.40
 362,812 3.33 3.49 3.29 100 2,000 0.0
24/05/2017
3.31
 220,827 3.22 3.33 3.19 2,900 0 0.0
23/05/2017
3.22
 396,072 3.33 3.33 3.17 8,000 36,049 -0.4
22/05/2017
3.31
 429,920 3.47 3.51 3.31 9,300 10,212 0.0
19/05/2017
3.47
 210,234 3.38 3.47 3.35 0 55,000 -0.8
18/05/2017
3.38
 328,627 3.54 3.56 3.38 4,200 10,000 -0.1
17/05/2017
3.51
 408,218 3.45 3.54 3.31 36,000 0 0.5
16/05/2017
3.47
 171,397 3.56 3.61 3.45 200 0 0.0
15/05/2017
3.56
 858,578 3.38 3.65 3.35 20,000 52,100 -0.5
12/05/2017
3.33
 951,001 3.06 3.33 3.06 57,200 70,000 -0.2
11/05/2017
3.03
 110,479 3.10 3.10 3.01 1,000 0 0.0
10/05/2017
3.06
 291,744 2.92 3.08 2.92 81,100 0 1.1
09/05/2017
2.94
 112,270 2.96 2.96 2.89 10,200 36,900 -0.3
08/05/2017
2.96
 57,254 2.96 2.99 2.89 5,000 0 0.1
05/05/2017
2.94
 19,816 2.94 2.96 2.92 0 0 0
04/05/2017
2.94
 25,200 2.92 2.96 2.92 1,600 0 0.0
03/05/2017
2.94
 52,225 2.96 2.99 2.94 8,500 0 0.1
28/04/2017
2.99
 35,600 2.94 2.99 2.94 3,500 0 0.0
27/04/2017
3.01
 70,242 2.94 3.01 2.94 24,200 0 0.3
26/04/2017
2.94
 44,400 2.94 2.94 2.92 10,000 0 0.1
25/04/2017
2.94
 65,400 2.94 2.96 2.94 15,300 0 0.2
24/04/2017
2.94
 64,800 2.99 2.99 2.94 28,900 0 0.4
21/04/2017
2.99
 23,100 2.99 2.99 2.94 0 0 0
20/04/2017
2.99
 63,705 2.99 3.01 2.94 100 48,825 -0.6
19/04/2017
2.99
 105,405 2.99 2.99 2.96 0 21,000 -0.3
18/04/2017
2.99
 135,400 2.99 3.01 2.94 103,500 91,100 0.2
17/04/2017
2.96
 45,790 3.06 3.06 2.94 1,300 0 0.0
14/04/2017
3.06
 83,855 3.03 3.06 2.99 300 0 0.0
13/04/2017
3.08
 91,650 3.03 3.12 3.03 30,000 0 0.4
12/04/2017
3.03
 73,443 3.06 3.06 3.03 12,000 0 0.2
11/04/2017
3.06
 73,630 3.03 3.08 3.01 10,000 0 0.1
10/04/2017
3.06
 60,777 3.12 3.12 3.03 7,900 0 0.1
07/04/2017
3.12
 43,499 3.15 3.15 3.06 0 0 0
05/04/2017
3.12
 103,573 3.17 3.19 3.10 6,100 0 0.1
04/04/2017
3.17
 144,732 3.03 3.17 3.03 10,400 0 0.1
03/04/2017
3.08
 68,244 3.10 3.10 3.01 10,100 0 0.1
31/03/2017
3.15
 104,918 3.12 3.17 2.99 300 0 0.0
30/03/2017
3.03
 158,612 3.06 3.08 2.96 13,300 500 0.2
29/03/2017
3.08
 34,150 3.12 3.12 3.06 2,200 0 0.0
28/03/2017
3.08
 143,438 3.15 3.17 3.08 17,500 0 0.2
27/03/2017
3.12
 63,394 3.17 3.22 3.12 0 0 0
24/03/2017
3.15
 78,114 3.19 3.19 3.10 19,000 0 0.3
23/03/2017
3.15
 75,860 3.15 3.19 3.12 0 0 0
22/03/2017
3.15
 132,160 3.19 3.24 3.12 0 0 0
21/03/2017
3.19
 185,390 3.24 3.24 3.17 29,900 0 0.4
20/03/2017
3.24
 235,570 3.29 3.33 3.24 20,800 0 0.3

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