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)
12/08/2015
4.46
 374,010 4.54 4.54 4.41 32,200 9 0.9
11/08/2015
4.56
 258,376 4.68 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 4.56 4.56 4.43 43,000 0 1.1
05/08/2015
4.58
 354,593 4.48 4.65 4.44 0 0 0
04/08/2015
4.41
 402,135 4.22 4.44 4.14 100,000 2,000 2.5
03/08/2015
4.34
 905,709 4.39 4.44 4.34 20,300 0 0.5
31/07/2015
4.81
 450,535 4.93 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 5.27 5.57 4.88 27,000 2,500 0.7
27/07/2015
5.15
 949,080 4.73 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 4.21 4.44 4.21 227,000 0 5.8
21/07/2015
4.22
 310,705 4.19 4.29 4.17 121,100 0 3.0
20/07/2015
4.17
 119,104 4.16 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 4.31 4.36 4.14 0 0 0
14/07/2015
4.27
 292,768 4.32 4.34 4.27 0 0 0
13/07/2015
4.27
 207,071 4.32 4.38 4.27 0 0 0
10/07/2015
4.29
 219,890 4.31 4.39 4.29 0 34,000 -0.9
09/07/2015
4.29
 214,980 4.31 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 4.48 4.53 4.39 0 20,000 -0.5
06/07/2015
4.46
 455,980 4.26 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 4.22 4.34 4.22 77,300 0 2.0
01/07/2015
4.27
 251,149 4.27 4.29 4.14 0 0 0
30/06/2015
4.26
 253,260 4.32 4.38 4.26 0 0 0
29/06/2015
4.34
 173,504 4.27 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 4.38 4.48 4.29 0 0 0
24/06/2015
4.34
 291,377 4.31 4.34 4.26 4,100 0 0.1
23/06/2015
4.26
 127,975 4.26 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 4.26 4.58 4.22 0 0 0
18/06/2015
4.17
 100,240 4.05 4.17 4.05 10,000 0 0.2
17/06/2015
4.09
 329,000 4.16 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 4.19 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 4.31 4.39 4.21 0 16,000 -0.4
10/06/2015
4.26
 1,159,790 4.02 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 4.04 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 4.02 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 4.04 4.14 4.04 100 0 0.0
27/05/2015
4.07
 221,253 4.07 4.17 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 4.14 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 3.97 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 3.75 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 3.85 3.87 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 3.77 4.02 3.77 0 0 0
05/05/2015
3.94
 338,052 3.77 3.94 3.53 29,700 66 0.6
04/05/2015
3.75
 224,300 3.97 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 4.04 4.04 3.94 0 0 0
22/04/2015
4.09
 175,700 4.07 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 4.10 4.10 4.05 0 0 0
17/04/2015
4.07
 109,060 4.05 4.17 4.04 0 500 0.0
16/04/2015
4.09
 124,170 4.05 4.14 4.02 0 4,300 -0.1
15/04/2015
4.04
 188,870 4.07 4.10 4.02 0 13,500 -0.3
14/04/2015
4.10
 185,960 4.21 4.21 4.10 0 0 0
13/04/2015
4.26
 228,505 4.34 4.34 4.10 0 0 0
10/04/2015
4.26
 193,800 4.26 4.29 4.26 102,500 0 2.6
09/04/2015
4.26
 331,100 4.14 4.29 4.12 105,200 0 2.6
08/04/2015
4.12
 102,500 4.12 4.12 4.05 25,000 0 0.6
07/04/2015
4.14
 245,300 3.99 4.16 3.97 49,500 0 1.2
06/04/2015
3.99
 123,000 3.95 4.04 3.95 45,600 13,000 0.8
03/04/2015
3.95
 28,650 4.05 4.05 3.94 0 0 0
02/04/2015
4.02
 247,850 3.85 4.04 3.83 50,700 0 1.2
01/04/2015
3.85
 128,200 3.92 3.95 3.80 0 0 0
31/03/2015
3.94
 120,400 3.90 3.99 3.90 0 0 0
30/03/2015
3.90
 153,810 4.00 4.02 3.90 0 0 0
27/03/2015
4.00
 166,030 4.09 4.14 4.00 0 0 0
26/03/2015
4.09
 154,700 3.99 4.14 3.99 0 0 0
25/03/2015
4.04
 206,500 3.95 4.07 3.90 0 0 0
24/03/2015
3.95
 292,040 3.94 3.95 3.83 0 2,000 0.0
23/03/2015
3.95
 168,852 4.02 4.05 3.95 0 0 0
20/03/2015
4.02
 89,295 3.97 4.02 3.97 0 0 0

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