CTCP Đầu tư và Thương mại TNG (tng)

18.60
0.30
(1.64%)
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)
17/03/2017
3.29
 161,940 3.29 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 3.40 3.42 3.24 100 0 0.0
08/03/2017
3.31
 504,660 3.19 3.45 3.19 0 0 0
07/03/2017
3.17
 252,347 3.03 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 3.12 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 3.15 3.19 3.08 0 0 0
27/02/2017
3.17
 109,402 3.12 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 3.08 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 2.89 2.92 2.83 0 0 0
15/02/2017
2.87
 97,129 2.87 2.87 2.78 0 0 0
14/02/2017
2.85
 167,510 2.92 2.92 2.76 0 0 0
13/02/2017
2.89
 44,745 2.92 2.99 2.89 0 0 0
10/02/2017
2.87
 53,284 2.96 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 2.71 2.71 2.69 0 0 0
07/02/2017
2.73
 75,188 2.73 2.73 2.71 0 0 0
06/02/2017
2.76
 54,508 2.73 2.76 2.69 0 0 0
03/02/2017
2.71
 123,481 2.71 2.73 2.66 5,000 76,500 -0.8
02/02/2017
2.73
 19,150 2.78 2.87 2.71 200 0 0.0
25/01/2017
2.71
 8,810 2.73 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 2.71 2.76 2.71 0 0 0
20/01/2017
2.73
 26,471 2.69 2.73 2.69 0 0 0
19/01/2017
2.73
 39,100 2.71 2.73 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 2.78 2.78 2.76 0 0 0
16/01/2017
2.76
 26,300 2.76 2.76 2.73 0 0 0
13/01/2017
2.83
 17,328 2.78 2.83 2.78 100 0 0.0
12/01/2017
2.85
 15,311 2.83 2.85 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 2.78 2.78 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 2.80 2.83 2.76 0 15,300 -0.2
04/01/2017
2.83
 16,310 2.85 2.85 2.80 100 0 0.0
03/01/2017
2.83
 8,155 2.80 2.83 2.80 300 0 0.0
30/12/2016
2.83
 6,204 2.78 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 2.83 2.83 2.78 0 0 0
26/12/2016
2.85
 21,940 2.85 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 2.92 2.99 2.92 0 0 0
20/12/2016
2.99
 47,860 2.96 3.01 2.94 0 0 0
19/12/2016
2.99
 24,470 2.87 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 2.87 2.87 2.69 200 0 0.0
12/12/2016
2.83
 24,015 2.85 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 3.01 3.10 2.92 2,000 1,430 0.0
05/12/2016
2.96
 65,674 2.94 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 2.96 2.99 2.94 100 1,600 0.0
30/11/2016
3.01
 95,845 2.99 3.03 2.92 25,000 0 0.3
29/11/2016
3.03
 48,859 2.99 3.10 2.76 100 8,579 -0.1
28/11/2016
3.06
 8,400 3.10 3.10 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 3.06 3.22 3.01 0 0 0
23/11/2016
3.08
 14,720 2.99 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
18/11/2016
3.10
 364,286 3.22 3.22 3.10 1,000 190,168 -2.6
17/11/2016
3.22
 57,033 3.31 3.31 3.22 0 13,746 -0.2
16/11/2016
3.31
 49,472 3.31 3.31 3.26 100 16,171 -0.2
15/11/2016
3.31
 30,926 3.35 3.35 3.26 0 19,025 -0.3
14/11/2016
3.29
 41,964 3.31 3.31 3.26 0 14,093 -0.2
11/11/2016
3.31
 30,622 3.35 3.38 3.31 0 4,785 -0.1
10/11/2016
3.33
 27,539 3.35 3.35 3.33 0 16,190 -0.2
09/11/2016
3.33
 141,431 3.40 3.40 3.26 30,000 0 0.4
08/11/2016
3.40
 49,930 3.35 3.40 3.33 0 17,989 -0.3
07/11/2016
3.35
 57,205 3.33 3.35 3.31 0 9,468 -0.1
04/11/2016
3.31
 16,521 3.31 3.31 3.24 0 9,966 -0.1
03/11/2016
3.29
 62,450 3.35 3.35 3.29 0 15,000 -0.2
02/11/2016
3.35
 52,880 3.40 3.40 3.35 0 11,280 -0.2
01/11/2016
3.40
 27,700 3.42 3.42 3.40 0 0 0
31/10/2016
3.45
 32,161 3.47 3.47 3.40 0 0 0
28/10/2016
3.47
 48,400 3.45 3.47 3.42 0 0 0
27/10/2016
3.45
 52,031 3.40 3.47 3.40 0 0 0
26/10/2016
3.35
 56,650 3.40 3.40 3.31 0 0 0
25/10/2016
3.35
 51,100 3.42 3.42 3.35 0 0 0
24/10/2016
3.42
 44,350 3.40 3.47 3.38 100 0 0.0
21/10/2016
3.42
 17,600 3.47 3.47 3.42 0 0 0

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