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)
18/04/2017
2.99
 135,400 2.96 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 3.08 3.08 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 3.06 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 3.12 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 3.08 3.17 3.03 10,400 0 0.1
03/04/2017
3.08
 68,244 3.15 3.15 3.01 10,100 0 0.1
31/03/2017
3.15
 104,918 3.03 3.17 2.99 300 0 0.0
30/03/2017
3.03
 158,612 3.08 3.08 2.96 13,300 500 0.2
29/03/2017
3.08
 34,150 3.08 3.12 3.06 2,200 0 0.0
28/03/2017
3.08
 143,438 3.12 3.17 3.08 17,500 0 0.2
27/03/2017
3.12
 63,394 3.15 3.22 3.12 0 0 0
24/03/2017
3.15
 78,114 3.15 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
17/03/2017
3.29
 161,940 3.24 3.29 3.24 48,000 0 0.7
16/03/2017
3.24
 172,989 3.17 3.26 3.17 75,020 0 1.1
15/03/2017
3.17
 180,478 3.22 3.26 3.17 0 0 0
14/03/2017
3.22
 130,388 3.24 3.26 3.17 0 0 0
13/03/2017
3.24
 178,750 3.24 3.31 3.24 40,000 0 0.6
10/03/2017
3.24
 257,014 3.24 3.33 3.24 100,000 0 1.4
09/03/2017
3.24
 232,259 3.31 3.42 3.24 100 0 0.0
08/03/2017
3.31
 504,660 3.17 3.45 3.19 0 0 0
07/03/2017
3.17
 252,347 3.10 3.17 3.03 0 0 0
06/03/2017
3.10
 171,323 3.06 3.15 3.01 0 11,400 -0.2
03/03/2017
3.06
 71,448 3.01 3.06 2.96 0 0 0
02/03/2017
3.01
 166,182 3.08 3.17 2.94 1,000 47,600 -0.6
01/03/2017
3.08
 182,358 3.10 3.19 2.96 0 0 0
28/02/2017
3.10
 102,650 3.17 3.19 3.08 0 0 0
27/02/2017
3.17
 109,402 3.19 3.22 3.08 3,500 0 0.0
24/02/2017
3.19
 481,045 3.08 3.26 3.08 10,500 0 0.1
23/02/2017
3.08
 250,854 2.99 3.08 2.92 19,700 0 0.3
22/02/2017
2.99
 121,366 3.03 3.08 2.99 0 0 0
21/02/2017
3.03
 237,583 2.94 3.15 2.94 0 0 0
20/02/2017
2.94
 316,228 2.89 2.99 2.89 0 0 0
17/02/2017
2.89
 114,156 2.83 2.92 2.83 0 0 0
16/02/2017
2.83
 62,450 2.87 2.92 2.83 0 0 0
15/02/2017
2.87
 97,129 2.85 2.87 2.78 0 0 0
14/02/2017
2.85
 167,510 2.89 2.92 2.76 0 0 0
13/02/2017
2.89
 44,745 2.87 2.99 2.89 0 0 0
10/02/2017
2.87
 53,284 2.92 2.96 2.85 0 0 0
09/02/2017
2.92
 228,985 2.71 2.96 2.71 0 0 0
08/02/2017
2.71
 47,870 2.73 2.73 2.69 0 0 0
07/02/2017
2.73
 75,188 2.76 2.76 2.71 0 0 0
06/02/2017
2.76
 54,508 2.71 2.76 2.69 0 0 0
03/02/2017
2.71
 123,481 2.73 2.73 2.66 5,000 76,500 -0.8
02/02/2017
2.73
 19,150 2.71 2.87 2.71 200 0 0.0
25/01/2017
2.71
 8,810 2.71 2.73 2.71 0 0 0
24/01/2017
2.71
 15,696 2.73 2.78 2.71 4,100 0 0.0
23/01/2017
2.73
 44,735 2.73 2.76 2.71 0 0 0
20/01/2017
2.73
 26,471 2.73 2.73 2.69 0 0 0
19/01/2017
2.73
 39,100 2.76 2.76 2.69 0 0 0
18/01/2017
2.76
 14,217 2.76 2.78 2.76 0 0 0
17/01/2017
2.76
 34,529 2.76 2.78 2.76 0 0 0
16/01/2017
2.76
 26,300 2.83 2.83 2.73 0 0 0
13/01/2017
2.83
 17,328 2.85 2.85 2.78 100 0 0.0
12/01/2017
2.85
 15,311 2.87 2.87 2.80 0 0 0
11/01/2017
2.87
 52,735 2.76 2.87 2.76 0 0 0
10/01/2017
2.76
 22,257 2.80 2.80 2.76 0 10,460 -0.1
09/01/2017
2.80
 31,206 2.80 2.83 2.76 100 0 0.0
06/01/2017
2.80
 34,500 2.80 2.80 2.78 0 0 0
05/01/2017
2.80
 61,100 2.83 2.83 2.76 0 15,300 -0.2
04/01/2017
2.83
 16,310 2.83 2.85 2.80 100 0 0.0
03/01/2017
2.83
 8,155 2.83 2.83 2.80 300 0 0.0
30/12/2016
2.83
 6,204 2.83 2.83 2.78 200 0 0.0
29/12/2016
2.83
 22,771 2.80 2.87 2.78 100 4,800 -0.1
28/12/2016
2.80
 14,186 2.80 2.89 2.78 900 0 0.0
27/12/2016
2.80
 21,200 2.85 2.85 2.78 0 0 0
26/12/2016
2.85
 21,940 2.87 2.87 2.83 200 0 0.0
23/12/2016
2.87
 29,551 2.87 2.87 2.80 40 0 0.0
22/12/2016
2.87
 10,471 2.92 2.92 2.87 0 1,100 0.0
21/12/2016
2.92
 25,750 2.99 2.99 2.92 0 0 0
20/12/2016
2.99
 47,860 2.99 3.01 2.94 0 0 0
19/12/2016
2.99
 24,470 2.92 2.99 2.87 0 0 0
16/12/2016
2.92
 49,094 2.80 2.96 2.80 100 0 0.0
15/12/2016
2.80
 45,610 2.78 2.80 2.78 0 1,000 0.0
14/12/2016
2.78
 43,443 2.76 2.80 2.71 100 3,100 0.0
13/12/2016
2.76
 46,413 2.83 2.87 2.69 200 0 0.0
12/12/2016
2.83
 24,015 2.89 2.94 2.83 0 0 0
09/12/2016
2.89
 46,173 2.87 2.94 2.87 0 1,000 0.0
08/12/2016
2.87
 33,908 2.92 2.92 2.83 800 0 0.0
07/12/2016
2.92
 27,710 2.96 2.96 2.85 700 100 0.0
06/12/2016
2.96
 29,387 2.96 3.10 2.92 2,000 1,430 0.0
05/12/2016
2.96
 65,674 2.99 3.01 2.92 1,400 0 0.0
02/12/2016
2.99
 59,919 2.99 2.99 2.94 0 0 0
01/12/2016
2.99
 97,978 3.01 3.01 2.94 100 1,600 0.0
30/11/2016
3.01
 95,845 3.03 3.03 2.92 25,000 0 0.3
29/11/2016
3.03
 48,859 3.06 3.10 2.76 100 8,579 -0.1
28/11/2016
3.06
 8,400 3.15 3.15 3.06 0 0 0
25/11/2016
3.15
 30,900 3.19 3.22 3.12 0 0 0
24/11/2016
3.19
 123,269 3.08 3.22 3.01 0 0 0
23/11/2016
3.08
 14,720 3.01 3.08 2.99 100 0 0.0
22/11/2016
3.01
 40,770 3.01 3.06 2.99 100 0 0.0
21/11/2016
3.01
 330,223 3.10 3.10 2.99 47,000 97,200 -0.7

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