CTCP Đầu tư và Thương mại TNG (tng)

18.90
-0.10
(-0.53%)
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
(2026-05-13) 		-0.80 -4.04% 11,047,000 133,112 0
18.60
19.80
18.90
2 tháng
(2026-04-13) 		-3.36 -15.04% 33,222,000 243,328 0
18.60
22.56
18.90
3 tháng
(2026-03-16) 		-4.73 -19.93% 80,159,800 2,381,928 51.5
18.60
25.78
18.90
6 tháng
(2025-12-15) 		1.95 11.43% 196,444,200 8,454,028 196.1
16.77
26.17
18.90
12 tháng
(2025-06-17) 		1.90 11.09% 377,141,300 9,848,228 224.0
16.74
26.17
18.90
24 tháng
(2024-06-24) 		0.04 0.22% 815,162,986 5,540,168 127.8
12.64
26.17
18.90
36 tháng
(2023-06-28) 		4.60 31.94% 1,373,058,483 5,467,347 118.0
12.64
26.17
18.90
60 tháng
(2021-07-08) 		8.02 73.06% 2,611,056,065 11,510,056 84.3
6.35
26.17
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
18.90
 220,300 19 19.10 18.90 0 2,300 0
11/06/2026
19
 323,200 19.10 19.30 18.90 400 98,100 0
10/06/2026
19.20
 629,800 18.70 19.20 18.60 60,200 29,100 0
09/06/2026
18.70
 144,300 18.70 18.90 18.70 0 6,100 0
08/06/2026
18.70
 284,400 19.10 19.10 18.70 4,500 20,300 0
05/06/2026
19.10
 330,400 18.90 19.10 18.80 150,500 31,000 0
04/06/2026
18.90
 346,900 18.70 18.90 18.60 57,500 50,036 0
03/06/2026
18.70
 281,600 18.60 18.80 18.50 55,200 14,800 0
02/06/2026
18.60
 863,600 18.90 19 18.50 100,900 28,100 0
01/06/2026
18.90
 270,400 18.80 19.20 18.80 14,000 52,500 0
29/05/2026
18.90
 222,700 19.10 19.10 18.90 0 37,400 0
28/05/2026
19.10
 295,800 19.20 19.30 19 1,000 13,700 0
27/05/2026
19.20
 316,900 19.40 19.50 19.10 4,300 33,700 0
26/05/2026
19.40
 538,400 19.40 19.40 19.10 100,000 193,594 0
25/05/2026
19.20
 453,000 19 19.40 19 3,800 86,900 0
22/05/2026
18.90
 686,700 18.90 19 18.60 158,500 25,300 0
21/05/2026
18.90
 337,600 19 19.20 18.70 800 18,300 0
20/05/2026
19
 1,216,600 19.30 19.40 18.40 168,505 29,800 0
19/05/2026
19.30
 834,000 19.40 19.70 19.20 103,902 122,300 0
18/05/2026
19.30
 472,800 19 19.40 18.80 26,900 29,000 0
15/05/2026
19.40
 836,400 19.70 19.70 19.20 150,307 194,600 0
14/05/2026
19.60
 460,800 19.80 20 19.60 70,001 37,400 0
13/05/2026
19.80
 900,700 19.50 20.20 19.20 68,127 14,200 0
12/05/2026
19.30
 1,245,400 19.20 19.70 18.40 231,200 130,800 0
11/05/2026
19.60
 1,837,100 20.40 20.50 19.40 80,800 228,000 0
08/05/2026
20.40
 1,107,900 20.90 20.90 20.30 207,200 65,200 0
07/05/2026
20.90
 582,700 21.10 21.10 20.60 1,000 188,108 0
06/05/2026: Cổ tức tiền mặt tỉ lệ: 5%
06/05/2026
21
 462,400 21 21.10 20.60 50,000 837 0
05/05/2026
20.80
 455,900 20.90 20.90 20.31 200 900 0
04/05/2026
20.80
 1,017,000 20.51 20.90 20.41 30,000 68,940 0
29/04/2026
20.51
 1,238,200 20.41 20.51 20.02 56,600 14,300 0
28/04/2026
20.51
 576,100 20.90 21.00 20.51 106,000 12,900 0
24/04/2026
20.90
 1,396,700 21.00 21.19 20.41 212,900 10,500 0
23/04/2026
21.00
 2,081,200 21.58 21.58 20.70 6,942 197,200 0
22/04/2026
21.58
 1,660,000 21.48 21.87 21.00 60,980 58,700 0
21/04/2026
21.58
 2,093,000 22.46 22.56 21.48 36,300 29,700 0
20/04/2026
22.36
 870,100 22.36 22.56 22.17 250,064 38,000 0
17/04/2026
22.36
 667,300 22.36 22.36 22.07 0 16,580 0
16/04/2026
22.36
 890,100 22.36 22.46 21.97 8,500 114,300 0
15/04/2026
22.36
 1,554,900 22.56 22.85 21.97 52,105 3,120 0
14/04/2026
22.56
 1,094,300 22.36 22.85 22.26 35,400 54,300 0
13/04/2026
22.36
 1,344,700 22.07 22.75 21.48 1,310 84,900 0
10/04/2026
22.17
 1,150,400 22.56 22.75 22.07 400 200,900 0
09/04/2026
22.46
 1,560,100 23.34 23.34 22.07 18,000 18,200 0
08/04/2026
23.14
 2,547,200 22.85 23.34 22.46 4,300 11,300 0
07/04/2026
22.17
 1,146,500 21.78 22.36 21.19 338,400 135,300 -0.8
06/04/2026
21.68
 2,351,700 21.97 22.26 21.00 300 190,700 -4.5
03/04/2026
22.07
 3,246,600 23.53 23.53 21.78 1,472,100 127,500 34.4
02/04/2026
23.44
 2,709,100 23.53 23.83 22.46 190,800 197,200 -0.2
01/04/2026
23.53
 7,842,600 25.98 27.34 23.24 37,800 5,300 0.6
31/03/2026
25.78
 2,640,700 25.39 26.07 25.19 221,100 94,800 3.3
30/03/2026
25.10
 2,055,500 25.00 25.78 24.41 0 178,300 -4.6
27/03/2026
25.10
 1,901,800 25.39 25.49 24.80 0 178,300 -4.6
26/03/2026
25.39
 4,153,000 23.83 25.78 23.05 297,000 325,500 -1.1
25/03/2026
23.73
 1,715,300 22.85 23.73 22.85 217,200 46,400 3.9
24/03/2026
22.66
 1,387,300 22.75 22.95 22.26 217,200 46,400 3.9
23/03/2026
22.17
 1,996,600 23.92 23.92 21.68 312,200 197,600 2.5
20/03/2026
23.92
 1,575,700 23.83 24.41 23.53 406,300 64,400 8.3
19/03/2026
23.83
 1,733,900 23.44 24.02 22.75 406,300 64,400 8.3
18/03/2026
23.44
 1,339,700 24.12 24.22 23.14 291,400 61,100 5.7
17/03/2026
24.12
 1,732,800 23.92 24.61 23.63 471,300 268,000 4.9
16/03/2026
23.73
 2,151,300 24.22 24.41 22.66 389,600 741,500 -8.6
13/03/2026
24.22
 2,743,500 24.32 24.41 23.53 443,600 525,400 -2.0
12/03/2026
24.32
 2,306,700 24.22 25.10 23.34 289,800 274,900 0.5
11/03/2026
24.22
 3,378,800 21.97 24.22 21.87 526,800 280,800 5.4
10/03/2026
22.07
 3,358,100 20.70 22.56 20.70 161,900 209,400 -1.0
09/03/2026
21.48
 1,920,600 23.34 23.34 21.48 161,900 209,400 -1.0
06/03/2026
23.83
 2,318,700 24.80 24.80 23.24 625,100 181,400 11.4
05/03/2026
24.80
 2,531,800 26.17 26.37 24.51 1,472,100 127,500 34.4
04/03/2026
26.17
 6,023,200 25.39 26.17 23.24 1,015,300 7,100 26.3
03/03/2026
25.39
 4,903,200 24.90 26.27 24.02 889,200 315,100 15.0
02/03/2026
24.90
 5,275,300 24.61 26.37 23.44 386,500 210,100 3.9
27/02/2026
24.90
 4,704,500 23.63 25.39 23.14 308,500 64,100 5.9
26/02/2026
23.63
 1,714,100 23.14 23.73 21.97 969,700 144,900 19.7
25/02/2026
23.63
 4,023,400 22.66 23.92 21.97 83,300 121,200 -0.9
24/02/2026
22.46
 1,783,600 22.46 23.05 21.68 67,500 396,000 -7.6
23/02/2026
22.46
 1,863,900 22.26 22.95 21.87 115,700 122,900 -0.2
13/02/2026
22.07
 1,721,500 21.68 22.26 21.68 22,900 124,000 -2.3
12/02/2026
21.68
 1,592,100 22.26 22.26 21.68 10,400 303,800 -6.5
11/02/2026
21.87
 2,724,800 20.70 22.07 20.51 386,200 137,700 5.1
10/02/2026
20.70
 1,944,800 21.29 21.58 20.02 133,400 109,500 0.5
09/02/2026
21.29
 1,410,300 20.70 21.58 20.51 626,400 375,600 5.2
06/02/2026
20.70
 4,323,500 20.21 22.07 20.21 429,700 378,200 1.1
05/02/2026
22.36
 4,276,900 22.07 22.56 21.48 429,700 378,200 1.1
04/02/2026
22.07
 2,678,500 21.87 22.66 21.39 386,500 210,100 3.9
03/02/2026
21.87
 2,641,400 22.07 22.26 21.39 418,800 334,000 1.5
02/02/2026
22.07
 4,872,100 20.21 22.17 20.21 418,800 334,000 1.5
30/01/2026
20.31
 1,424,400 20.60 21.00 20.31 176,400 367,900 -3.9
29/01/2026
20.51
 4,375,700 18.85 20.70 18.85 135,500 40,000 1.8
28/01/2026
18.85
 579,600 18.85 18.85 18.65 6,700 31,600 -0.5
27/01/2026
18.65
 377,800 18.36 18.94 18.36 310,800 110,000 3.8
26/01/2026
18.36
 1,841,500 19.24 19.24 18.36 105,500 258,000 -3.0
23/01/2026: Cổ tức tiền mặt tỉ lệ: 5%
23/01/2026
19.24
 1,556,500 20.02 20.02 17.87 209,600 12,700 4.0
22/01/2026
19.43
 1,331,400 19.24 19.81 19.24 124,400 141,800 -0.4
21/01/2026
19.24
 1,507,600 19.81 19.81 19.15 431,700 328,300 2.2
20/01/2026
19.72
 2,465,700 19.62 20.00 19.53 5,400 120,700 -2.4
19/01/2026
19.43
 1,345,600 19.81 20.39 19.24 505,000 42,700 9.7
16/01/2026
19.72
 2,555,100 19.62 20.29 19.53 64,700 4,700 1.2
15/01/2026
19.62
 1,326,500 19.72 20.00 19.53 145,600 174,800 -0.7
14/01/2026
19.81
 4,993,700 18.29 20.10 18.29 225,000 21,400 3.9

Chính sách bảo mật | Điều khoản sử dụng |