CTCP Đầu tư và Thương mại TNG (tng)

18.30
0.20
(1.10%)
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)
31/12/2015
3.97
 130,146 3.99 3.99 3.93 0 0 0
30/12/2015
3.99
 90,400 4.05 4.05 3.99 0 0 0
29/12/2015
4.05
 126,919 4.01 4.05 3.97 0 0 0
28/12/2015
4.03
 30,000 4.05 4.09 4.03 0 0 0
25/12/2015
4.09
 138,400 4.11 4.11 4.01 0 0 0
24/12/2015
4.11
 82,655 4.16 4.20 4.11 0 0 0
23/12/2015
4.18
 10,400 4.24 4.24 4.18 0 0 0
22/12/2015
4.24
 50,000 4.24 4.26 4.14 500 18,000 -0.3
21/12/2015
4.24
 25,900 4.26 4.28 4.22 1,200 0 0.0
18/12/2015
4.26
 43,300 4.22 4.26 4.22 0 0 0
17/12/2015
4.22
 83,103 4.20 4.28 4.18 0 0 0
16/12/2015
4.24
 47,924 4.28 4.28 4.18 0 0 0
15/12/2015
4.26
 112,000 4.16 4.26 4.14 0 0 0
14/12/2015
4.14
 58,910 4.20 4.20 4.14 0 0 0
11/12/2015
4.18
 46,300 4.18 4.28 4.18 0 0 0
10/12/2015
4.18
 81,200 4.22 4.30 4.18 0 0 0
09/12/2015
4.26
 197,400 4.39 4.43 4.26 0 0 0
08/12/2015
4.39
 184,664 4.14 4.39 4.11 0 10,000 -0.2
07/12/2015
4.14
 102,200 4.09 4.22 4.09 0 0 0
04/12/2015
4.14
 71,810 4.14 4.14 4.09 0 1,500 0.0
03/12/2015
4.14
 39,720 4.14 4.14 4.11 100 0 0.0
02/12/2015
4.14
 73,700 4.11 4.18 4.11 0 0 0
01/12/2015
4.09
 69,139 3.68 4.16 3.68 0 0 0
30/11/2015
4.07
 69,800 4.14 4.14 4.07 0 4 0.0
27/11/2015
4.14
 170,500 4.22 4.22 4.14 700 3,200 0.0
26/11/2015
4.18
 138,200 4.22 4.24 4.18 3,000 0 0.1
25/11/2015
4.22
 151,288 4.28 4.28 4.20 1,300 0 0.0
24/11/2015
4.28
 222,050 4.32 4.32 4.24 8,600 0 0.2
23/11/2015
4.32
 154,988 4.34 4.34 4.30 6,500 0 0.1
20/11/2015
4.32
 68,200 4.39 4.39 4.32 6,100 0 0.1
19/11/2015
4.36
 249,140 4.22 4.36 4.22 102,600 0 2.1
18/11/2015
4.26
 90,200 4.26 4.32 4.26 7,100 0 0.1
17/11/2015
4.26
 205,196 4.26 4.32 4.22 19,000 0 0.4
16/11/2015
4.22
 528,204 4.22 4.41 4.18 1,200 0 0.0
13/11/2015
4.41
 337,920 4.47 4.51 4.39 0 0 0
12/11/2015
4.47
 223,020 4.47 4.49 4.41 0 0 0
11/11/2015
4.47
 165,630 4.43 4.55 4.43 4,200 0 0.1
10/11/2015
4.43
 213,165 4.55 4.55 4.39 0 1,800 0.0
09/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
09/11/2015
4.55
 197,045 4.59 4.70 4.55 0 0 0
06/11/2015
4.59
 574,878 4.53 4.65 4.51 81,000 20,800 1.6
05/11/2015
4.53
 283,028 4.51 4.54 4.51 0 0 0
04/11/2015
4.51
 247,514 4.56 4.56 4.49 29,300 0 0.8
03/11/2015
4.56
 275,266 4.51 4.56 4.49 75,200 9,500 1.8
02/11/2015
4.51
 225,200 4.54 4.54 4.49 0 0 0
30/10/2015
4.54
 126,130 4.58 4.59 4.51 0 600 0.0
29/10/2015
4.56
 605,010 4.48 4.61 4.48 37,000 52,000 -0.4
28/10/2015
4.48
 413,000 4.39 4.53 4.39 10,000 10,000 0.0
27/10/2015
4.39
 97,720 4.38 4.39 4.34 0 0 0
26/10/2015
4.38
 201,410 4.51 4.51 4.36 1,400 30,500 -0.8
23/10/2015
4.46
 302,800 4.48 4.53 4.44 36,200 95,000 -1.6
22/10/2015
4.48
 253,652 4.31 4.48 4.29 55,200 0 1.4
21/10/2015
4.31
 226,700 4.34 4.38 4.31 79,000 0 2.0
20/10/2015
4.36
 339,120 4.39 4.43 4.36 0 0 0
19/10/2015
4.39
 134,520 4.41 4.43 4.39 0 0 0
16/10/2015
4.39
 222,752 4.41 4.44 4.39 2,900 20,000 -0.4
15/10/2015
4.41
 201,830 4.43 4.48 4.41 0 29,900 -0.8
14/10/2015
4.41
 187,310 4.46 4.48 4.41 0 0 0
13/10/2015
4.46
 226,910 4.41 4.54 4.41 0 5,000 -0.1
12/10/2015
4.41
 263,760 4.46 4.46 4.39 0 0 0
09/10/2015
4.46
 757,723 4.59 4.63 4.46 0 0 0
08/10/2015
4.59
 324,740 4.59 4.68 4.58 900 0 0.0
07/10/2015
4.61
 369,900 4.81 4.81 4.58 6,000 21,900 -0.4
06/10/2015
4.78
 757,409 5.20 5.20 4.78 9,000 70,000 -1.8
05/10/2015
4.73
 772,030 4.70 4.76 4.58 5,000 1,000 0.1
02/10/2015
4.44
 177,300 4.44 4.48 4.39 1,000 0 0.0
01/10/2015
4.43
 274,000 4.56 4.56 4.41 1,000 0 0.0
30/09/2015
4.53
 141,336 4.53 4.59 4.53 0 5,900 -0.2
29/09/2015
4.53
 86,942 4.49 4.54 4.46 0 3,100 -0.1
28/09/2015
4.54
 240,896 4.59 4.71 4.54 0 0 0
25/09/2015
4.58
 285,310 4.51 4.63 4.44 0 0 0
24/09/2015
4.54
 204,660 4.53 4.56 4.44 0 2,000 -0.1
23/09/2015
4.56
 261,366 4.07 4.58 4.07 0 0 0
22/09/2015
4.51
 246,761 4.54 4.58 4.48 0 0 0
21/09/2015
4.54
 354,880 4.53 4.63 4.46 0 17 0.0
18/09/2015
4.46
 838,870 4.22 4.46 4.22 0 2,000 -0.1
17/09/2015
4.16
 268,633 4.09 4.17 4.09 0 17,800 -0.4
16/09/2015
4.09
 138,200 4.07 4.09 4.05 0 0 0
15/09/2015
4.04
 129,800 4.00 4.09 4.00 0 4,000 -0.1
14/09/2015
4.02
 119,300 4.05 4.09 4.02 2,000 0 0.0
11/09/2015
4.07
 170,250 4.12 4.16 4.05 0 0 0
10/09/2015
4.12
 163,500 4.14 4.14 4.09 0 0 0
09/09/2015
4.17
 143,726 4.19 4.21 4.14 0 0 0
08/09/2015
4.14
 232,600 4.07 4.14 4.05 0 1,800 0.0
07/09/2015
4.07
 182,216 4.10 4.12 4.07 5,000 0 0.1
04/09/2015
4.10
 163,400 4.07 4.12 4.07 0 8,000 -0.2
03/09/2015
4.07
 201,710 4.16 4.21 4.07 500 0 0.0
01/09/2015
4.17
 308,910 4.22 4.29 4.17 0 0 0
31/08/2015
4.22
 247,100 4.31 4.31 4.21 0 2,700 -0.1
28/08/2015
4.34
 532,200 4.27 4.38 4.26 0 0 0
27/08/2015
4.26
 427,937 4.14 4.26 4.10 10,000 120,000 -2.7
26/08/2015
4.10
 423,750 3.97 4.16 3.97 5,500 3,500 0.0
25/08/2015
3.97
 567,700 3.82 4.14 3.82 4,200 3,000 0.0
24/08/2015
3.99
 656,466 4.31 4.31 3.99 10,500 0 0.3
21/08/2015
4.43
 215,800 4.39 4.43 4.14 0 0 0
20/08/2015
4.43
 244,790 4.53 4.54 4.41 0 0 0
19/08/2015
4.53
 419,890 4.41 4.53 4.38 1,000 400 0.0
18/08/2015
4.41
 134,000 4.39 4.41 4.31 0 1,300 0.0
17/08/2015
4.41
 199,400 4.39 4.46 4.34 0 0 0
14/08/2015
4.39
 184,200 4.38 4.46 4.34 5,000 0 0.1
13/08/2015
4.38
 286,620 4.43 4.49 4.36 1,700 0 0.0

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