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)
08/09/2017
3.31
 242,500 3.28 3.31 3.25 0 2,800 0.0
07/09/2017
3.28
 496,544 3.17 3.34 3.14 0 10,000 -0.1
06/09/2017
3.17
 86,385 3.17 3.17 3.14 0 2,000 0.0
05/09/2017
3.17
 57,350 3.17 3.20 3.14 0 2,000 0.0
01/09/2017
3.17
 40,315 3.17 3.17 3.14 0 4,000 0.0
31/08/2017
3.17
 92,820 3.14 3.17 3.14 0 2,000 0.0
30/08/2017
3.14
 113,802 3.14 3.17 3.14 100 2,002 0.0
29/08/2017
3.14
 118,515 3.20 3.20 3.14 0 8,000 -0.1
28/08/2017
3.20
 204,453 3.20 3.20 3.14 0 6,000 -0.1
25/08/2017
3.20
 315,211 3.20 3.23 3.14 1,000 3,000 0.0
24/08/2017
3.20
 78,305 3.20 3.23 3.17 0 2,000 0.0
23/08/2017
3.20
 65,000 3.23 3.23 3.17 2,000 2,000 0.0
22/08/2017
3.23
 151,110 3.23 3.23 3.17 0 3,000 0.0
21/08/2017
3.23
 162,295 3.17 3.25 3.17 0 0 0
18/08/2017
3.17
 265,630 3.14 3.17 3.09 200 0 0.0
17/08/2017
3.14
 250,852 3.14 3.17 3.12 0 0 0
16/08/2017
3.14
 202,345 3.20 3.20 3.14 1,000 0 0.0
15/08/2017
3.20
 177,143 3.23 3.25 3.14 0 0 0
14/08/2017
3.23
 111,323 3.20 3.25 3.20 600 0 0.0
11/08/2017
3.20
 82,900 3.23 3.23 3.20 0 2,300 0.0
10/08/2017
3.23
 115,000 3.23 3.28 3.23 500 0 0.0
09/08/2017
3.23
 176,766 3.34 3.34 3.20 0 0 0
08/08/2017
3.34
 237,815 3.34 3.34 3.28 0 0 0
07/08/2017
3.34
 212,440 3.36 3.36 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 3.42 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 3.36 3.47 3.36 200 226,200 -2.8
28/07/2017
3.36
 797,607 3.20 3.47 3.25 0 200 0.0
27/07/2017
3.20
 178,516 3.25 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 3.14 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 3.25 3.25 3.20 0 0 0
11/07/2017
3.25
 59,424 3.25 3.28 3.23 100 0 0.0
10/07/2017
3.25
 189,614 3.28 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 3.23 3.28 3.20 2,100 0 0.0
03/07/2017
3.23
 109,583 3.25 3.34 3.23 2,000 0 0.0
30/06/2017
3.25
 129,757 3.34 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 3.26 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 3.33 3.35 3.24 400 3,637 0.0
23/06/2017
3.33
 153,309 3.33 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 3.42 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 3.33 3.42 3.33 320 0 0.0
16/06/2017
3.33
 127,955 3.33 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 3.35 3.42 3.31 6,122 0 0.1
13/06/2017
3.35
 384,930 3.45 3.45 3.35 1,600 0 0.0
12/06/2017
3.45
 234,540 3.49 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 3.38 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 3.40 3.40 3.29 0 0 0
01/06/2017
3.40
 138,513 3.40 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 3.33 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 3.31 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 3.31 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 3.51 3.56 3.38 4,200 10,000 -0.1
17/05/2017
3.51
 408,218 3.47 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 3.33 3.65 3.35 20,000 52,100 -0.5
12/05/2017
3.33
 951,001 3.03 3.33 3.06 57,200 70,000 -0.2
11/05/2017
3.03
 110,479 3.06 3.10 3.01 1,000 0 0.0
10/05/2017
3.06
 291,744 2.94 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 2.94 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 2.94 2.96 2.92 1,600 0 0.0
03/05/2017
2.94
 52,225 2.99 2.99 2.94 8,500 0 0.1
28/04/2017
2.99
 35,600 3.01 3.01 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

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