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)
01/02/2016
3.93
 32,800 4.01 4.03 3.88 0 0 0
29/01/2016
4.01
 61,315 4.01 4.05 3.97 0 0 0
28/01/2016
4.01
 242,229 3.88 4.07 3.86 0 0 0
27/01/2016
3.88
 107,600 3.80 3.91 3.84 0 0 0
26/01/2016
3.80
 128,100 3.91 3.91 3.74 0 0 0
25/01/2016
3.91
 309,775 3.55 3.91 3.59 0 0 0
22/01/2016
3.55
 86,270 3.53 3.63 3.49 0 0 0
21/01/2016
3.53
 71,200 3.55 3.61 3.51 0 500 0.0
20/01/2016
3.55
 56,200 3.63 3.63 3.55 0 0 0
19/01/2016
3.63
 75,622 3.51 3.65 3.49 0 0 0
18/01/2016
3.51
 137,350 3.57 3.59 3.34 0 0 0
15/01/2016
3.57
 30,235 3.76 3.80 3.57 3,000 0 0.1
14/01/2016
3.76
 108,432 3.74 3.76 3.63 0 0 0
13/01/2016
3.74
 41,610 3.80 3.88 3.74 0 0 0
12/01/2016
3.80
 130,450 3.68 3.80 3.68 0 0 0
11/01/2016
3.68
 41,000 3.72 3.76 3.68 0 0 0
08/01/2016
3.72
 73,972 3.78 3.80 3.72 0 2,700 0.0
07/01/2016
3.78
 105,250 3.93 3.95 3.78 0 0 0
06/01/2016
3.93
 32,080 3.86 3.93 3.88 0 0 0
05/01/2016
3.86
 71,700 3.93 3.95 3.86 0 0 0
04/01/2016
3.93
 66,761 3.97 3.97 3.76 0 760 0.0
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 4.03 4.05 3.97 0 0 0
28/12/2015
4.03
 30,000 4.09 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 4.18 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 4.24 4.28 4.18 0 0 0
16/12/2015
4.24
 47,924 4.26 4.28 4.18 0 0 0
15/12/2015
4.26
 112,000 4.14 4.26 4.14 0 0 0
14/12/2015
4.14
 58,910 4.18 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 4.26 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 4.14 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 4.09 4.18 4.11 0 0 0
01/12/2015
4.09
 69,139 4.07 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 4.18 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 4.32 4.34 4.30 6,500 0 0.1
20/11/2015
4.32
 68,200 4.36 4.39 4.32 6,100 0 0.1
19/11/2015
4.36
 249,140 4.26 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 4.22 4.32 4.22 19,000 0 0.4
16/11/2015
4.22
 528,204 4.41 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 4.56 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 4.46 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 4.36 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 4.39 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 4.41 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 4.61 4.68 4.58 900 0 0.0
07/10/2015
4.61
 369,900 4.78 4.81 4.58 6,000 21,900 -0.4
06/10/2015
4.78
 757,409 4.73 5.20 4.78 9,000 70,000 -1.8
05/10/2015
4.73
 772,030 4.44 4.76 4.58 5,000 1,000 0.1
02/10/2015
4.44
 177,300 4.43 4.48 4.39 1,000 0 0.0
01/10/2015
4.43
 274,000 4.53 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 4.54 4.54 4.46 0 3,100 -0.1
28/09/2015
4.54
 240,896 4.58 4.71 4.54 0 0 0
25/09/2015
4.58
 285,310 4.54 4.63 4.44 0 0 0
24/09/2015
4.54
 204,660 4.56 4.56 4.44 0 2,000 -0.1
23/09/2015
4.56
 261,366 4.51 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 4.46 4.63 4.46 0 17 0.0
18/09/2015
4.46
 838,870 4.16 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 4.04 4.09 4.05 0 0 0
15/09/2015
4.04
 129,800 4.02 4.09 4.00 0 4,000 -0.1
14/09/2015
4.02
 119,300 4.07 4.09 4.02 2,000 0 0.0

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