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)
30/06/2016
3.59
 135,276 3.61 3.68 3.59 0 0 0
29/06/2016
3.61
 121,822 3.53 3.65 3.55 4,000 0 0.1
28/06/2016
3.53
 156,810 3.59 3.61 3.53 0 0 0
27/06/2016
3.59
 147,332 3.65 3.65 3.53 0 0 0
24/06/2016
3.65
 355,180 3.80 3.84 3.45 25,800 4,000 0.4
23/06/2016
3.80
 115,790 3.80 3.84 3.78 0 0 0
22/06/2016
3.80
 66,975 3.80 3.84 3.78 400 10,000 -0.2
21/06/2016
3.80
 206,130 3.82 3.86 3.80 0 0 0
20/06/2016
3.82
 98,516 3.80 3.82 3.80 0 5,000 -0.1
17/06/2016
3.80
 125,450 3.84 3.84 3.80 0 0 0
16/06/2016
3.84
 162,624 3.88 3.88 3.84 0 0 0
15/06/2016
3.88
 157,125 3.88 3.88 3.84 0 0 0
14/06/2016
3.88
 84,702 3.88 3.88 3.84 0 0 0
13/06/2016
3.88
 95,600 3.99 3.99 3.86 0 0 0
10/06/2016
3.99
 344,755 3.91 4.01 3.88 190,000 0 3.6
09/06/2016
3.91
 314,739 3.84 3.93 3.82 4,800 850 0.1
08/06/2016
3.84
 181,275 3.82 3.84 3.82 0 2,000 0.0
07/06/2016
3.82
 171,712 3.82 3.84 3.80 10,000 24,200 -0.3
06/06/2016
3.82
 219,875 3.84 3.88 3.80 0 60,000 -1.1
03/06/2016
3.84
 176,280 3.88 3.91 3.84 0 27,000 -0.5
02/06/2016
3.88
 170,940 3.91 3.93 3.86 119,600 25,500 1.7
01/06/2016
3.91
 203,730 3.84 3.91 3.84 100,000 1,500 1.8
31/05/2016
3.84
 187,642 3.84 3.84 3.80 100 1,000 0.0
30/05/2016
3.84
 114,705 3.80 3.86 3.82 5,000 0 0.1
27/05/2016
3.80
 147,074 3.78 3.84 3.76 0 0 0
26/05/2016
3.78
 441,370 3.82 3.88 3.76 0 0 0
25/05/2016
3.82
 125,741 3.88 3.91 3.82 0 0 0
24/05/2016
3.88
 438,564 3.95 3.95 3.82 0 210,000 -3.9
23/05/2016
3.95
 365,840 4.05 4.11 3.95 4,000 67,700 -1.2
20/05/2016
4.05
 149,970 4.01 4.07 4.01 0 30,000 -0.6
19/05/2016
4.01
 372,463 3.95 4.05 3.97 0 58,000 -1.1
18/05/2016
3.95
 240,004 3.99 4.05 3.91 0 31,300 -0.6
17/05/2016
3.99
 227,950 3.91 4.03 3.93 0 31,000 -0.6
16/05/2016
3.91
 98,330 3.84 3.95 3.84 0 15,300 -0.3
13/05/2016
3.84
 139,824 3.88 3.91 3.84 0 25,124 -0.5
12/05/2016
3.88
 139,400 3.95 3.99 3.88 5,700 30,000 -0.5
11/05/2016
3.95
 175,611 3.88 4.01 3.88 0 5,200 -0.1
10/05/2016
3.88
 125,200 3.95 3.95 3.84 0 0 0
09/05/2016
3.95
 164,659 4.11 4.11 3.91 2,000 30,000 -0.5
06/05/2016
4.11
 400,270 4.14 4.24 4.09 6,000 30,000 -0.5
05/05/2016
4.14
 538,731 3.88 4.18 3.86 3,000 25,000 -0.4
04/05/2016
3.88
 182,260 3.91 3.91 3.82 0 18,600 -0.3
29/04/2016
3.91
 213,460 3.86 3.91 3.84 0 0 0
28/04/2016
3.86
 345,160 3.76 3.86 3.76 0 0 0
27/04/2016
3.76
 132,940 3.86 3.86 3.76 0 0 0
26/04/2016
3.86
 176,068 3.88 3.93 3.84 3,000 0 0.1
25/04/2016
3.88
 194,503 3.80 3.93 3.80 0 0 0
22/04/2016
3.80
 225,678 3.72 3.82 3.70 0 28,000 -0.5
21/04/2016
3.72
 283,332 3.76 3.80 3.72 0 0 0
20/04/2016
3.76
 246,000 3.84 3.93 3.76 1,100 0 0.0
19/04/2016
3.84
 170,029 3.97 3.97 3.84 0 10 0.0
15/04/2016
3.97
 67,190 3.93 4.01 3.93 5,300 0 0.1
14/04/2016
3.93
 197,674 3.95 4.01 3.93 0 0 0
13/04/2016
3.95
 187,161 3.97 4.03 3.91 0 0 0
12/04/2016
3.97
 84,560 4.05 4.05 3.97 9,100 0 0.2
11/04/2016
4.05
 156,826 4.03 4.07 3.99 5,000 0 0.1
08/04/2016
4.03
 414,380 3.88 4.11 3.88 0 0 0
07/04/2016
3.88
 115,850 3.86 3.97 3.86 5,300 0 0.1
06/04/2016
3.86
 100,948 3.78 3.86 3.76 100 0 0.0
05/04/2016
3.78
 156,295 3.72 3.80 3.74 15,000 0 0.3
04/04/2016
3.72
 135,325 3.80 3.88 3.72 0 0 0
01/04/2016
3.80
 299,970 3.93 4.01 3.80 16,200 0 0.3
31/03/2016
3.93
 316,200 4.07 4.09 3.93 8,500 0 0.2
30/03/2016
4.07
 220,380 4.07 4.11 4.05 20,100 0 0.4
29/03/2016
4.07
 179,555 4.09 4.22 4.07 0 0 0
28/03/2016
4.09
 238,480 4.05 4.14 4.03 0 0 0
25/03/2016
4.05
 123,439 4.14 4.20 4.05 0 0 0
24/03/2016
4.14
 187,100 4.18 4.24 4.14 0 0 0
23/03/2016
4.18
 137,603 4.18 4.26 4.14 0 0 0
22/03/2016
4.18
 369,830 4.20 4.20 4.05 7,148 14,100 -0.1
21/03/2016
4.20
 159,226 4.22 4.26 4.18 2,000 0 0.0
18/03/2016
4.22
 295,470 4.32 4.34 4.22 0 0 0
17/03/2016
4.32
 509,988 4.39 4.45 4.32 0 63,000 -1.3
16/03/2016
4.39
 318,954 4.41 4.43 4.34 0 0 0
15/03/2016
4.41
 368,665 4.51 4.53 4.39 0 0 0
14/03/2016
4.51
 958,994 4.39 4.68 4.45 2,000 28,900 -0.6
11/03/2016
4.39
 1,036,477 4.34 4.59 4.26 0 0 0
10/03/2016
4.34
 575,618 4.34 4.39 4.26 100 344,400 -7.1
09/03/2016
4.34
 445,390 4.22 4.34 4.16 0 0 0
08/03/2016
4.22
 320,782 4.22 4.22 4.14 0 0 0
07/03/2016
4.22
 272,321 4.30 4.30 4.20 0 0 0
04/03/2016
4.30
 343,262 4.26 4.36 4.22 0 0 0
03/03/2016
4.26
 834,631 4.14 4.28 4.07 1,500 0 0.0
02/03/2016
4.14
 510,320 4.03 4.18 4.03 1,500 0 0.0
01/03/2016
4.03
 255,617 4.05 4.14 4.01 3,000 0 0.1
29/02/2016
4.05
 473,723 3.97 4.11 3.97 0 0 0
26/02/2016
3.97
 438,190 3.88 4.03 3.86 4,500 0 0.1
25/02/2016
3.88
 152,910 3.91 3.97 3.86 0 0 0
24/02/2016
3.91
 65,720 3.93 3.93 3.86 0 0 0
23/02/2016
3.93
 139,896 3.97 3.99 3.86 0 0 0
22/02/2016
3.97
 360,791 3.80 4.01 3.76 2,400 0 0.0
19/02/2016
3.80
 89,900 3.78 3.80 3.76 2,000 1,900 0.0
18/02/2016
3.78
 74,400 3.78 3.82 3.78 0 0 0
17/02/2016
3.78
 124,285 3.80 3.86 3.74 200 60,700 -1.1
16/02/2016
3.80
 66,500 3.84 3.86 3.78 0 0 0
15/02/2016
3.84
 41,100 3.86 3.86 3.74 0 0 0
05/02/2016
3.86
 20,650 3.86 3.88 3.84 0 0 0
04/02/2016
3.86
 21,400 3.84 3.95 3.86 1,000 0 0.0
03/02/2016
3.84
 48,100 3.82 3.84 3.76 0 28,100 -0.5
02/02/2016
3.82
 82,300 3.93 3.93 3.78 0 28,500 -0.5

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