CTCP Đầu tư và Thương mại TNG (tng)

16.10
-0.40
(-2.42%)
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
(2026-08-12) 		-0.60 -3.51% 6,867,700 120,155 0
16.10
17.30
16.10
2 tháng
(2026-07-13) 		-0.69 -4.01% 17,872,500 -632,117 0
15.68
17.30
16.10
3 tháng
(2026-06-15) 		-1.54 -8.53% 29,466,000 -642,597 0
15.68
18.89
16.10
6 tháng
(2026-03-16) 		-5.91 -26.38% 109,846,100 1,737,031 51.5
15.68
24.35
16.10
12 tháng
(2025-09-16) 		-1.70 -9.36% 278,040,700 7,949,731 199.0
15.68
24.72
16.10
24 tháng
(2024-09-23) 		-4.08 -19.82% 667,798,523 5,574,629 150.6
11.94
24.72
16.10
36 tháng
(2023-09-27) 		2.41 17.14% 1,267,530,665 4,626,417 107.6
11.94
24.72
16.10
60 tháng
(2021-10-07) 		-0.19 -1.13% 2,449,546,122 11,220,510 94.2
6
24.72
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2026
16.10
 316,600 16.50 16.60 16.10 4,500 13,400 0
10/09/2026
16.50
 181,300 16.60 16.70 16.50 1,000 0 0
09/09/2026
16.50
 243,100 16.70 16.70 16.50 300 4,700 0
08/09/2026
16.70
 214,800 16.60 16.80 16.50 4,000 44,800 0
07/09/2026
16.60
 337,200 16.60 16.80 16.50 300 8,100 0
04/09/2026
16.60
 192,000 16.70 16.90 16.60 0 11,600 0
03/09/2026
16.70
 260,700 16.90 16.90 16.70 7,200 13,400 0
28/08/2026
16.90
 386,600 17 17 16.80 50,000 61,500 0
27/08/2026
17
 199,200 17 17.10 16.80 500 33,700 0
26/08/2026
17
 354,900 16 17.30 16 20,300 58,500 0
25/08/2026
17.20
 1,014,200 17.10 17.40 17 207,400 31,600 0
24/08/2026
17.10
 413,700 17.10 17.20 16.90 63,400 1,300 0
21/08/2026
16.90
 622,200 16.70 16.90 16.60 147,200 12,800 0
20/08/2026
16.60
 517,900 16.90 16.90 16.50 7,700 1,800 0
19/08/2026
16.90
 214,500 16.80 16.90 16.70 4,000 20,900 0
18/08/2026
16.80
 395,000 17.10 17.20 16.80 0 42,700 0
17/08/2026
17.10
 131,900 17.10 17.30 17 1,400 29,700 0
14/08/2026
17.10
 611,200 17.30 17.70 17.10 13,400 81,700 0
13/08/2026
17.30
 274,000 17.10 17.40 17.10 45,400 8,300 0
12/08/2026
17.10
 303,300 17.30 17.40 17.10 26,000 12,245 0
11/08/2026
17.30
 169,500 17 17.40 17 2,800 8,600 0
10/08/2026
17.20
 222,200 17 17.30 17 500 17,000 0
07/08/2026: Cổ tức tiền mặt tỉ lệ: 10%
07/08/2026
17
 280,500 17.40 17.40 17 7,845 68,900 0
06/08/2026
17.00
 354,300 17.19 17.19 16.91 0 24,500 0
05/08/2026
17.19
 391,500 17.28 17.38 17.00 3,900 36,300 0
04/08/2026
17.19
 345,500 17.66 17.66 17.09 9,200 115,400 0
03/08/2026
17.28
 362,100 16.81 17.94 16.81 0 96,000 0
31/07/2026
16.91
 481,100 16.62 17.09 16.62 0 62,700 0
30/07/2026
16.62
 274,100 16.34 16.81 16.34 0 14,600 0
29/07/2026
16.34
 190,200 16.53 16.53 16.15 9,400 5,500 0
28/07/2026
16.34
 369,200 14.64 16.53 14.64 34,800 9,100 0
27/07/2026
16.15
 497,700 16.53 16.81 16.15 40,900 61,700 0
24/07/2026
16.53
 1,017,400 16.06 16.62 15.87 343,100 61,090 0
23/07/2026
15.96
 562,200 15.11 16.06 14.26 119,900 15,400 0
22/07/2026
15.68
 1,102,100 15.96 16.15 15.49 83,300 612,400 0
21/07/2026
15.96
 651,200 16.06 16.06 15.77 8,800 190,330 0
20/07/2026
15.87
 892,000 16.43 16.62 15.87 1,500 4,104 0
17/07/2026
16.43
 333,400 16.81 16.81 16.43 0 36,900 0
16/07/2026
16.81
 992,900 17.00 17.00 16.15 149,300 29,893 0
15/07/2026
16.91
 380,000 17.28 17.38 16.91 0 86,000 0
14/07/2026
17.19
 407,700 17.19 17.38 17.09 105,700 54,000 0
13/07/2026
17.19
 728,000 17.47 17.57 17.00 51,800 114,600 0
10/07/2026
17.57
 325,000 17.57 17.76 16.15 0 63,900 0
09/07/2026
17.66
 324,900 17.66 17.85 17.57 0 47,500 0
08/07/2026
17.66
 518,400 17.66 17.85 17.66 70,800 47,500 0
07/07/2026
17.66
 381,800 17.66 18.04 16.34 40,000 44,200 0
06/07/2026
17.85
 622,700 18.32 18.32 17.76 26,200 61,900 0
03/07/2026
18.32
 532,400 18.51 18.61 18.23 22,700 44,000 0
02/07/2026
18.51
 409,500 18.61 18.70 18.51 0 56,100 0
01/07/2026
18.61
 329,500 18.89 18.89 18.61 25,100 51,700 0
30/06/2026
18.89
 624,700 18.79 18.89 18.61 217,400 54,900 0
29/06/2026
18.79
 690,100 18.70 18.89 18.42 248,800 4,800 0
26/06/2026
18.70
 491,600 18.70 18.79 18.32 160,900 133,200 0
25/06/2026
18.70
 1,242,900 18.51 19.17 18.51 103,200 116,100 0
24/06/2026
18.51
 541,500 18.51 18.61 18.23 190,510 8,000 0
23/06/2026
18.51
 870,400 18.32 18.79 18.23 270,100 53,100 0
22/06/2026
18.42
 437,500 18.23 18.42 18.04 52,110 66,600 0
19/06/2026
18.23
 523,100 18.32 18.42 18.13 2,000 55,100 0
18/06/2026
18.32
 605,300 18.61 18.61 18.32 300 257,600 0
17/06/2026
18.51
 1,370,400 18.04 18.70 18.04 48,000 293,800 0
16/06/2026
18.04
 475,600 17.94 18.13 17.76 47,300 58,500 0
15/06/2026
18.04
 276,200 18.23 18.23 17.94 600 18,000 0
12/06/2026
17.85
 220,300 17.94 18.04 17.85 0 2,300 0
11/06/2026
17.94
 323,200 18.04 18.23 17.85 400 98,100 0
10/06/2026
18.13
 629,800 17.66 18.13 17.57 60,200 29,100 0
09/06/2026
17.66
 144,300 17.66 17.85 17.66 0 6,100 0
08/06/2026
17.66
 284,400 18.04 18.04 17.66 4,500 20,300 0
05/06/2026
18.04
 330,400 17.85 18.04 17.76 150,500 31,000 0
04/06/2026
17.85
 346,900 17.66 17.85 17.57 57,500 50,036 0
03/06/2026
17.66
 281,600 17.57 17.76 17.47 55,200 14,800 0
02/06/2026
17.57
 863,600 17.85 17.94 17.47 100,900 28,100 0
01/06/2026
17.85
 270,400 17.76 18.13 17.76 14,000 52,500 0
29/05/2026
17.85
 222,700 18.04 18.04 17.85 0 37,400 0
28/05/2026
18.04
 295,800 18.13 18.23 17.94 1,000 13,700 0
27/05/2026
18.13
 316,900 18.32 18.42 18.04 4,300 33,700 0
26/05/2026
18.32
 538,400 18.32 18.32 18.04 100,000 193,594 0
25/05/2026
18.13
 453,000 17.94 18.32 17.94 3,800 86,900 0
22/05/2026
17.85
 686,700 17.85 17.94 17.57 158,500 25,300 0
21/05/2026
17.85
 337,600 17.94 18.13 17.66 800 18,300 0
20/05/2026
17.94
 1,216,600 18.23 18.32 17.38 168,505 29,800 0
19/05/2026
18.23
 834,000 18.32 18.61 18.13 103,902 122,300 0
18/05/2026
18.23
 472,800 17.94 18.32 17.76 26,900 29,000 0
15/05/2026
18.32
 836,400 18.61 18.61 18.13 150,307 194,600 0
14/05/2026
18.51
 460,800 18.70 18.89 18.51 70,001 37,400 0
13/05/2026
18.70
 900,700 18.42 19.08 18.13 68,127 14,200 0
12/05/2026
18.23
 1,245,400 18.13 18.61 17.38 231,200 130,800 0
11/05/2026
18.51
 1,837,100 19.27 19.36 18.32 80,800 228,000 0
08/05/2026
19.27
 1,107,900 19.74 19.74 19.17 207,200 65,200 0
07/05/2026
19.74
 582,700 19.93 19.93 19.46 1,000 188,108 0
06/05/2026: Cổ tức tiền mặt tỉ lệ: 5%
06/05/2026
19.83
 462,400 19.83 19.93 19.46 50,000 837 0
05/05/2026
19.64
 455,900 19.74 19.74 19.18 200 900 0
04/05/2026
19.64
 1,017,000 19.37 19.74 19.28 30,000 68,940 0
29/04/2026
19.37
 1,238,200 19.28 19.37 18.91 56,600 14,300 0
28/04/2026
19.37
 576,100 19.74 19.83 19.37 106,000 12,900 0
24/04/2026
19.74
 1,396,700 19.83 20.01 19.28 212,900 10,500 0
23/04/2026
19.83
 2,081,200 20.38 20.38 19.55 6,942 197,200 0
22/04/2026
20.38
 1,660,000 20.29 20.66 19.83 60,980 58,700 0
21/04/2026
20.38
 2,093,000 21.21 21.30 20.29 36,300 29,700 0
20/04/2026
21.12
 870,100 21.12 21.30 20.94 250,064 38,000 0
17/04/2026
21.12
 667,300 21.12 21.12 20.84 0 16,580 0

Chính sách bảo mật | Điều khoản sử dụng |