CTCP Đầu tư và Thương mại TNG (tng)

19
-0.40
(-2.06%)
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
(2025-11-05) 		0.51 2.70% 21,361,800 32,700 0.6
18.11
20.10
19
2 tháng
(2025-10-06) 		0.32 1.66% 38,436,100 822,600 15.3
17.62
20.10
19
3 tháng
(2025-09-08) 		0.59 3.14% 56,516,400 1,755,700 35.3
17.62
20.80
19
6 tháng
(2025-06-09) 		1.92 10.99% 181,929,500 2,028,200 39.7
17.29
21.28
19
12 tháng
(2024-12-10) 		-3.21 -14.20% 334,233,409 127,693 7.8
13.27
23.68
19
24 tháng
(2023-12-18) 		3.75 23.97% 915,679,065 -1,676,230 -54.1
13.27
24.90
19
36 tháng
(2022-12-21) 		9.82 102.48% 1,422,225,678 9,130,089 140.1
8.96
24.90
19
60 tháng
(2020-12-31) 		10.84 126.61% 2,737,452,546 3,011,927 -118.0
6.67
26.02
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
21.31
 2,830,793 21.31 21.99 21.18 0 3,100 -0.1
29/04/2022
21.31
 3,121,674 20.13 21.49 19.82 30,000 3,600 0.9
28/04/2022
20.13
 2,475,095 20.44 20.87 20.13 1,200 14,500 -0.4
27/04/2022
20.44
 1,752,229 19.95 20.81 18.58 0 1,500 -0.0
26/04/2022
19.95
 3,459,055 19.45 19.95 17.53 1,000 6,200 -0.2
25/04/2022
19.45
 3,857,126 21.56 21.62 19.45 10,500 100 0.3
22/04/2022
21.56
 8,145,200 23.91 24.41 21.56 50,800 43,500 0.4
21/04/2022
23.91
 3,219,900 23.54 24.41 22.67 500 21,600 -0.8
20/04/2022
23.54
 5,226,500 24.34 25.09 23.54 27,800 7,100 0.8
19/04/2022
24.34
 4,935,000 26.02 26.39 24.34 0 0 0
18/04/2022
26.02
 3,762,400 25.71 26.33 25.27 0 0 0
15/04/2022
25.71
 6,365,100 24.47 26.26 24.34 0 0 0
14/04/2022
24.47
 3,938,000 24.10 25.09 23.85 0 24,000 -0.9
13/04/2022
24.10
 2,668,640 22.98 24.10 20.75 0 2,600 -0.1
12/04/2022
22.98
 2,982,212 22.86 23.91 22.61 5,100 300 0.2
08/04/2022
22.86
 3,591,413 24.16 24.28 22.61 2,900 0 0.1
07/04/2022
24.16
 4,437,493 24.47 25.71 24.16 23,800 163,100 -5.7
06/04/2022
24.47
 2,987,926 23.72 24.47 23.66 0 33,100 -1.3
05/04/2022
23.72
 3,138,218 23.54 24.47 23.48 0 200 -0.0
04/04/2022
23.54
 3,521,129 24.10 24.84 23.54 3,500 10,000 -0.3
01/04/2022
24.10
 3,504,200 23.97 24.96 23.72 0 0 0
31/03/2022
23.97
 3,112,126 24.78 24.78 23.97 7,900 0 0.3
30/03/2022
24.78
 6,302,751 23.41 24.96 22.92 9,000 45,800 -1.4
29/03/2022
23.41
 3,892,367 23.66 24.28 23.23 13,000 6,000 0.3
28/03/2022
23.66
 7,184,480 22.24 23.72 21.93 0 3,200 -0.1
25/03/2022
22.24
 5,565,015 21.12 22.67 21.25 40,200 5,500 1.2
24/03/2022
21.12
 2,866,240 20.81 21.56 20.75 0 0 0
23/03/2022
20.81
 2,394,107 20.87 21.25 20.69 0 0 0
22/03/2022
20.87
 2,607,215 20.87 21.56 20.87 4,700 1,000 0.1
21/03/2022
20.87
 1,838,611 20.81 21.31 20.69 8,100 0 0.3
18/03/2022
20.81
 1,799,299 21.06 21.31 20.69 0 100 -0.0
17/03/2022
21.06
 2,088,085 21.06 21.62 21.06 100 0 0.0
16/03/2022
21.06
 2,549,253 20.44 21.31 20.44 0 0 0
15/03/2022
20.44
 1,700,956 20.44 20.69 20.13 2,300 0 0.1
14/03/2022
20.44
 1,959,662 20.94 21.25 20.25 2,100 4,600 -0.1
11/03/2022
20.94
 2,881,323 20.63 21.31 20.38 0 0 0
10/03/2022
20.63
 2,820,613 20.44 21.49 20.50 3,900 1,000 0.1
09/03/2022
20.44
 5,118,277 20.94 21.31 20.01 97,100 7,700 3.0
08/03/2022
20.94
 4,471,331 22.30 22.30 20.94 200 28,800 -1.0
07/03/2022
22.30
 3,656,075 22.11 22.92 21.49 0 45,000 -1.6
04/03/2022
22.11
 4,309,777 22.73 22.73 21.74 5,400 27,100 -0.8
03/03/2022
22.73
 6,879,594 21.12 23.17 20.81 24,400 242,712 -7.9
02/03/2022
21.12
 3,519,315 21.12 21.49 20.94 35,000 500,500 -15.9
01/03/2022
21.12
 3,373,155 21.68 22.24 21.12 0 505,700 -17.5
28/02/2022
21.68
 3,919,678 21.31 21.99 20.75 100 500,000 -17.2
25/02/2022
21.31
 4,765,944 21.06 22.11 21.06 3,200 554,900 -19.3
24/02/2022
21.06
 5,333,582 20.56 21.37 19.82 4,500 556,400 -18.7
23/02/2022
20.56
 3,491,553 19.95 20.75 19.95 3,000 800,900 -26.2
22/02/2022
19.95
 2,922,352 20.44 20.44 19.64 0 353,400 -11.5
21/02/2022
20.44
 2,767,527 20.44 20.69 20.32 0 599,800 -19.8
18/02/2022
20.44
 4,556,373 19.70 20.81 19.51 51,100 1,501,300 -47.7
17/02/2022
19.70
 1,506,192 19.64 20.01 19.39 1,600 500,400 -15.8
16/02/2022
19.64
 1,130,130 19.20 19.64 19.33 700 2,100 -0.0
15/02/2022
19.20
 1,048,179 19.08 19.57 19.08 600 1,400 -0.0
14/02/2022
19.08
 1,711,479 19.14 20.07 18.89 0 11,000 -0.3
11/02/2022
19.14
 780,547 19.33 19.39 18.95 105,000 593,000 -14.2
10/02/2022
19.33
 1,253,043 18.95 19.70 18.95 3,700 100 0.1
09/02/2022
18.95
 854,236 19.08 19.20 18.95 7,500 0 0.2
08/02/2022
19.08
 1,069,199 18.27 19.20 18.27 500 3,000 -0.1
07/02/2022
18.27
 579,023 17.34 18.58 17.41 800 0 0.0
28/01/2022
17.34
 668,630 16.85 17.53 16.85 160 0 0.0
27/01/2022
16.85
 1,166,494 17.34 17.59 16.72 43,800 0 1.2
26/01/2022
17.34
 825,546 17.53 17.96 17.34 2,000 0 0.1
25/01/2022
17.53
 1,379,820 17.22 17.65 16.72 2,900 800 0.1
24/01/2022
17.22
 1,772,410 19.02 19.08 17.22 55,200 900 1.6
21/01/2022
19.02
 952,613 19.08 19.26 18.95 100 1,300 -0.0
20/01/2022
19.08
 1,137,900 18.58 19.39 18.58 63,600 0 2.0
19/01/2022
18.58
 1,205,900 18.27 19.02 18.27 200 0 0.0
18/01/2022
18.27
 1,416,400 18.27 18.89 18.15 24,400 0 0.7
17/01/2022
18.27
 2,568,497 20.13 20.63 18.27 44,300 7,300 1.2
14/01/2022
20.13
 744,047 19.82 20.32 19.51 0 400 -0.0
13/01/2022: Cổ tức tiền mặt tỉ lệ: 4%
13/01/2022
19.82
 1,353,732 19.64 20.63 19.76 43,100 100 1.4
12/01/2022
19.64
 3,137,900 20.37 20.37 18.66 10,000 3,500 0.2
11/01/2022
20.37
 2,044,371 20.80 21.10 20.37 600 0 0.0
10/01/2022
20.80
 2,499,891 22.08 22.27 20.80 2,400 2,700 -0.0
07/01/2022
22.08
 4,409,504 20.92 22.57 20.92 4,100 156,724 -5.5
06/01/2022
20.92
 2,339,818 20.92 21.16 20.68 300 16 0.0
05/01/2022
20.92
 3,170,114 20.31 21.16 20.31 3,100 900 0.1
04/01/2022
20.31
 1,705,334 20.06 20.61 20.06 0 43,100 -1.4
31/12/2021
20.06
 1,068,337 19.94 20.31 19.88 0 1,600 -0.1
30/12/2021
19.94
 1,472,266 19.76 20.43 19.64 0 3,000 -0.1
29/12/2021
19.76
 1,986,946 20.19 20.37 19.76 1,800 3,600 -0.1
28/12/2021
20.19
 1,884,800 20.68 21.10 20.19 200 10,500 -0.3
27/12/2021
20.68
 1,880,770 20.68 21.23 20.19 2,600 3,400 -0.0
24/12/2021
20.68
 2,179,444 19.88 20.92 19.88 4,600 0 0.2
23/12/2021
19.88
 3,655,472 20.74 20.86 19.64 9,800 500 0.3
22/12/2021
20.74
 2,931,037 20.80 21.47 20.43 4,100 2,944 0.0
21/12/2021
20.80
 2,572,123 21.10 21.41 20.55 500 62,392 -2.1
20/12/2021
21.10
 3,369,851 21.10 21.90 20.92 0 2,500 -0.1
17/12/2021
21.10
 4,553,174 20.25 21.84 20.25 300 96,200 -3.3
16/12/2021
20.25
 3,045,000 19.88 20.80 19.88 600 7,700 -0.2
15/12/2021
19.88
 1,734,400 20.37 20.55 19.88 2,000 12,200 -0.3
14/12/2021
20.37
 2,991,885 19.94 20.74 19.64 500 1,000 -0.0
13/12/2021: Cổ tức tiền mặt tỉ lệ: 4%
13/12/2021
19.94
 2,400,788 19.82 20.55 19.82 42,200 0 1.4
10/12/2021
19.82
 3,912,946 18.61 19.88 18.67 49,800 7,200 1.4
09/12/2021
18.61
 1,116,095 18.49 19.21 18.31 500 0 0.0
08/12/2021
18.49
 1,069,506 18.19 18.73 18.25 0 0 0
07/12/2021
18.19
 1,485,189 17.52 18.43 17.52 100 400 -0.0
06/12/2021
17.52
 2,379,554 18.67 18.79 17.52 3,400 3,400 0.0
03/12/2021
18.67
 1,582,684 19.09 19.52 18.67 12,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |