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)
11/09/2015
4.07
 170,250 4.12 4.16 4.05 0 0 0
10/09/2015
4.12
 163,500 4.17 4.17 4.09 0 0 0
09/09/2015
4.17
 143,726 4.14 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 4.17 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 4.34 4.34 4.21 0 2,700 -0.1
28/08/2015
4.34
 532,200 4.26 4.38 4.26 0 0 0
27/08/2015
4.26
 427,937 4.10 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 3.99 4.14 3.82 4,200 3,000 0.0
24/08/2015
3.99
 656,466 4.43 4.43 3.99 10,500 0 0.3
21/08/2015
4.43
 215,800 4.43 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 4.41 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 4.46 4.49 4.36 1,700 0 0.0
12/08/2015
4.46
 374,010 4.56 4.56 4.41 32,200 9 0.9
11/08/2015
4.56
 258,376 4.65 4.68 4.46 1,300 4,000 -0.1
10/08/2015
4.65
 295,070 4.48 4.73 4.48 0 0 0
07/08/2015
4.48
 335,619 4.46 4.53 4.46 61,400 500 1.6
06/08/2015
4.46
 360,436 4.58 4.58 4.43 43,000 0 1.1
05/08/2015
4.58
 354,593 4.41 4.65 4.44 0 0 0
04/08/2015
4.41
 402,135 4.34 4.44 4.14 100,000 2,000 2.5
03/08/2015
4.34
 905,709 4.81 4.81 4.34 20,300 0 0.5
31/07/2015
4.81
 450,535 4.88 4.95 4.81 0 10,000 -0.3
30/07/2015
4.88
 223,046 4.92 4.95 4.83 0 2,500 -0.1
29/07/2015
4.92
 511,773 4.88 5.07 4.80 200 5,000 -0.1
28/07/2015
4.88
 479,410 5.15 5.57 4.88 27,000 2,500 0.7
27/07/2015
5.15
 949,080 4.70 5.15 4.73 296,000 10,400 8.5
24/07/2015
4.70
 1,156,846 4.32 4.75 4.31 0 0 0
23/07/2015
4.32
 152,440 4.39 4.43 4.32 1,000 0 0.0
22/07/2015
4.39
 649,233 4.22 4.44 4.21 227,000 0 5.8
21/07/2015
4.22
 310,705 4.17 4.29 4.17 121,100 0 3.0
20/07/2015
4.17
 119,104 4.17 4.17 4.10 0 0 0
17/07/2015
4.17
 138,400 4.22 4.22 4.16 0 7,700 -0.2
16/07/2015
4.22
 276,859 4.16 4.22 4.16 0 20,000 -0.5
15/07/2015
4.16
 414,576 4.27 4.36 4.14 0 0 0
14/07/2015
4.27
 292,768 4.27 4.34 4.27 0 0 0
13/07/2015
4.27
 207,071 4.29 4.38 4.27 0 0 0
10/07/2015
4.29
 219,890 4.29 4.39 4.29 0 34,000 -0.9
09/07/2015
4.29
 214,980 4.27 4.31 4.22 1,200 10,000 -0.2
08/07/2015
4.27
 330,100 4.44 4.44 4.27 1,200 10,000 -0.2
07/07/2015
4.44
 478,250 4.46 4.53 4.39 0 20,000 -0.5
06/07/2015
4.46
 455,980 4.27 4.48 4.26 0 0 0
03/07/2015
4.27
 275,012 4.31 4.34 4.27 0 0 0
02/07/2015
4.31
 147,600 4.27 4.34 4.22 77,300 0 2.0
01/07/2015
4.27
 251,149 4.26 4.29 4.14 0 0 0
30/06/2015
4.26
 253,260 4.34 4.38 4.26 0 0 0
29/06/2015
4.34
 173,504 4.38 4.38 4.27 0 0 0
26/06/2015
4.38
 944,150 4.32 4.46 4.32 154,000 0 4.0
25/06/2015
4.32
 303,100 4.34 4.48 4.29 0 0 0
24/06/2015
4.34
 291,377 4.26 4.34 4.26 4,100 0 0.1
23/06/2015
4.26
 127,975 4.24 4.27 4.22 0 0 0
22/06/2015
4.24
 101,908 4.27 4.29 4.22 0 0 0
19/06/2015
4.27
 1,239,536 4.17 4.58 4.22 0 0 0
18/06/2015
4.17
 100,240 4.09 4.17 4.05 10,000 0 0.2
17/06/2015
4.09
 329,000 4.17 4.17 4.09 85,000 0 2.1
16/06/2015
4.17
 297,815 4.26 4.26 4.17 0 0 0
15/06/2015
4.26
 502,033 4.26 4.26 4.14 10,000 0 0.2
12/06/2015
4.26
 314,503 4.22 4.31 4.17 0 0 0
11/06/2015
4.22
 501,840 4.26 4.39 4.21 0 16,000 -0.4
10/06/2015
4.26
 1,159,790 4.00 4.34 4.00 0 20,000 -0.5
09/06/2015
4.00
 195,320 4.07 4.12 4.00 0 0 0
08/06/2015
4.07
 301,129 4.12 4.24 4.05 0 46,100 -1.1
05/06/2015
4.12
 419,423 4.04 4.24 4.04 0 0 0
04/06/2015
4.04
 162,833 4.02 4.05 4.02 0 0 0
03/06/2015
4.02
 181,440 3.99 4.07 3.99 29,800 6,000 0.6
02/06/2015
3.99
 119,783 4.04 4.04 3.99 0 0 0
01/06/2015
4.04
 158,700 4.05 4.09 4.02 0 10,000 -0.2
29/05/2015
4.05
 187,133 4.09 4.10 4.02 0 0 0
28/05/2015
4.09
 184,426 4.07 4.14 4.04 100 0 0.0
27/05/2015
4.07
 221,253 4.19 4.19 4.04 0 0 0
26/05/2015
4.19
 263,067 4.21 4.26 4.04 0 5,300 -0.1
25/05/2015
4.21
 372,170 4.09 4.29 4.10 0 0 0
22/05/2015
4.09
 602,212 3.94 4.26 3.94 0 0 0
21/05/2015
3.94
 131,325 3.94 3.97 3.85 0 0 0
20/05/2015
3.94
 203,084 3.75 3.97 3.72 0 0 0
19/05/2015
3.75
 62,634 3.67 3.75 3.67 0 0 0
18/05/2015
3.67
 127,700 3.73 3.73 3.65 0 0 0
15/05/2015
3.73
 246,210 3.73 3.82 3.73 0 0 0
14/05/2015
3.73
 71,407 3.78 3.80 3.72 0 0 0
13/05/2015
3.78
 76,147 3.80 3.82 3.75 0 0 0
12/05/2015
3.80
 122,336 3.89 3.89 3.80 0 0 0
11/05/2015
3.89
 63,200 3.90 3.94 3.85 0 0 0
08/05/2015
3.90
 78,634 3.94 3.97 3.89 0 0 0
07/05/2015
3.94
 300,382 3.89 4.02 3.89 51,000 0 1.2
06/05/2015
3.89
 176,700 3.94 4.02 3.77 0 0 0
05/05/2015
3.94
 338,052 3.75 3.94 3.53 29,700 66 0.6
04/05/2015
3.75
 224,300 3.95 4.00 3.73 46,200 1,000 1.0
27/04/2015
3.95
 127,439 4.00 4.00 3.95 0 0 0
24/04/2015
4.00
 224,061 3.97 4.09 3.95 0 0 0
23/04/2015
3.97
 539,852 4.09 4.09 3.94 0 0 0
22/04/2015
4.09
 175,700 4.09 4.10 4.05 0 23,000 -0.6
21/04/2015
4.09
 216,300 4.09 4.16 4.07 0 35,000 -0.8
20/04/2015
4.09
 136,660 4.07 4.10 4.05 0 0 0

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