CTCP Đầu tư và Thương mại TNG (tng)

17.30
0
(0%)
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
(2026-06-29) 		-2.80 -14.07% 12,323,600 -187,617 0
16.60
20
17.30
2 tháng
(2026-05-29) 		-1.80 -9.52% 23,075,700 -299,133 0
16.60
20
17.30
3 tháng
(2026-04-29) 		-3.41 -16.61% 38,372,000 -281,870 0
16.60
21
17.30
6 tháng
(2026-01-29) 		-3.41 -16.61% 182,373,600 6,815,431 170.5
16.60
26.17
17.30
12 tháng
(2025-08-04) 		-1.54 -8.27% 321,727,300 8,711,231 209.2
16.60
26.17
17.30
24 tháng
(2024-08-07) 		-3.54 -17.16% 740,173,581 4,090,240 101.8
12.64
26.17
17.30
36 tháng
(2023-08-14) 		2.41 16.37% 1,335,819,765 2,391,734 62.0
12.64
26.17
17.30
60 tháng
(2021-08-23) 		2.39 16.25% 2,543,084,286 11,165,884 85.3
6.35
26.17
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
10.05
 2,603,528 9.92 10.19 9.59 373,800 0 5.7
12/12/2022
9.92
 2,842,750 10.38 10.85 9.92 0 300 -0.0
09/12/2022
10.38
 4,327,867 9.85 10.52 9.66 227,500 0 3.6
08/12/2022
9.85
 1,811,625 9.52 10.05 8.66 147,300 42,700 1.5
07/12/2022
9.52
 1,369,984 9.59 9.79 9.26 0 0 0
06/12/2022
9.59
 4,490,817 9.92 10.58 9.59 78,400 20,000 0.9
05/12/2022
9.92
 2,632,885 9.72 10.25 9.79 66,500 20,050 0.7
02/12/2022
9.72
 2,586,165 9.52 9.85 9.33 59,700 20,000 0.6
01/12/2022
9.52
 3,203,797 9.52 10.12 9.13 194,900 700 2.9
30/11/2022
9.52
 2,182,119 9.26 9.66 8.40 66,800 0 0.9
29/11/2022
9.26
 3,099,396 9.39 9.59 8.93 216,900 42,200 2.4
28/11/2022
9.39
 2,543,240 8.86 9.59 8.73 47,900 0 0.7
25/11/2022
8.86
 2,175,974 8.27 8.93 7.47 278,000 1,100 3.6
24/11/2022
8.27
 1,671,646 8.07 8.33 7.61 170,900 0 2.1
23/11/2022
8.07
 1,977,873 8.07 8.53 7.61 8,000 8,000 -0.0
22/11/2022
8.07
 2,864,230 8.20 8.60 7.54 376,600 0 4.7
21/11/2022
8.20
 1,686,238 8.07 8.47 7.28 87,400 0 1.1
18/11/2022
8.07
 3,065,299 7.61 8.33 6.88 159,700 2,005 1.9
17/11/2022
7.61
 3,038,772 6.94 7.61 6.94 300 17,012 -0.2
16/11/2022
6.94
 3,561,158 6.35 6.94 5.75 40,250 0 0.4
15/11/2022
6.35
 2,639,987 7.01 7.08 6.35 63,800 61,400 0.0
14/11/2022
7.01
 3,040,631 7.67 7.80 6.94 439,300 1,000 4.8
11/11/2022
7.67
 3,016,803 8.33 8.93 7.54 36,030 500 0.4
10/11/2022
8.33
 2,538,800 9.19 9.26 8.33 0 0 0
09/11/2022
9.19
 1,206,923 9.39 9.72 8.47 0 0 0
08/11/2022
9.39
 1,059,682 9.13 9.92 8.33 31,400 0 0.4
07/11/2022
9.13
 2,815,618 10.12 10.25 9.13 6,000 0 0.1
04/11/2022
10.12
 2,494,598 10.78 10.78 9.99 72,000 0 1.1
03/11/2022
10.78
 1,717,378 10.78 11.05 10.58 99,300 13,000 1.4
02/11/2022
10.78
 1,476,258 10.91 11.18 10.71 81,000 28,000 0.9
01/11/2022
10.91
 2,434,224 10.45 11.18 10.58 1,000 17,100 -0.3
31/10/2022
10.45
 1,404,608 10.38 10.65 9.99 13,500 23,600 -0.2
28/10/2022
10.38
 1,918,861 10.71 10.91 10.25 0 3,500 -0.1
27/10/2022
10.71
 2,120,323 9.92 10.71 8.93 6,400 3,000 0.1
26/10/2022
9.92
 1,395,401 10.38 10.71 9.39 0 0 0
25/10/2022
10.38
 2,045,083 10.12 10.78 10.05 33,000 29,800 0.0
24/10/2022
10.12
 2,006,042 10.38 10.91 9.99 1,000 27,000 -0.4
21/10/2022
10.38
 2,675,535 11.31 11.44 10.32 100 1,000 -0.0
20/10/2022
11.31
 2,528,436 10.98 11.71 10.98 54,600 8,012 0.8
19/10/2022
10.98
 1,318,803 11.18 11.38 10.78 30,000 400 0.5
18/10/2022
11.18
 2,120,307 10.85 11.51 10.91 0 2,000 -0.0
17/10/2022
10.85
 1,186,988 10.85 10.98 10.52 0 0 0
14/10/2022
10.85
 1,588,886 10.58 11.11 10.58 100 3,000 -0.0
13/10/2022
10.58
 1,003,695 10.65 10.78 10.32 0 0 0
12/10/2022
10.65
 1,558,093 10.12 10.91 9.13 30 84,400 -1.3
11/10/2022: Cổ tức tiền mặt tỉ lệ: 4%
11/10/2022
10.12
 1,843,479 10.71 10.91 9.66 75,803 0 1.2
10/10/2022
10.71
 2,085,304 9.75 10.71 8.84 10,600 0 0.2
07/10/2022
9.75
 2,674,672 10.46 10.52 9.49 84,100 0 1.3
06/10/2022
10.46
 1,277,118 11.30 11.68 10.39 2,500 0 0.0
05/10/2022
11.30
 1,916,069 10.33 11.36 9.68 0 1,000 -0.0
04/10/2022
10.33
 2,173,327 11.30 11.68 10.33 21,200 30,377 -0.2
03/10/2022
11.30
 1,983,068 12.52 12.52 11.30 6,100 40,000 -0.6
30/09/2022
12.52
 2,719,734 12.91 12.91 11.68 17,000 0 0.3
29/09/2022
12.91
 1,200,377 13.94 14.39 12.91 16,300 0 0.3
28/09/2022
13.94
 1,497,116 14.14 14.39 13.94 1,400 4,600 -0.1
27/09/2022
14.14
 1,034,455 14.01 14.52 14.07 0 0 0
26/09/2022
14.01
 1,597,673 14.97 14.97 13.94 500 0 0.0
23/09/2022
14.97
 907,716 15.23 15.36 14.97 6,900 0 0.2
22/09/2022
15.23
 978,397 14.78 15.23 14.52 200 600 -0.0
21/09/2022
14.78
 647,431 14.91 15.10 14.65 1,000 0 0.0
20/09/2022
14.91
 1,463,907 14.39 14.97 14.20 600 0 0.0
19/09/2022
14.39
 2,027,083 15.56 15.75 14.20 1,008 5,008 -0.1
16/09/2022
15.56
 1,627,352 16.07 16.27 15.36 1,500 6,000 -0.1
15/09/2022
16.07
 869,356 16.07 16.33 16.01 0 2,504 -0.1
14/09/2022
16.07
 1,404,480 16.27 16.27 15.68 1,000 0 0.0
13/09/2022
16.27
 1,152,898 16.27 16.46 16.14 52,000 27 1.3
12/09/2022
16.27
 993,804 16.46 16.72 16.20 0 206 -0.0
09/09/2022
16.46
 1,940,427 16.14 16.46 14.78 2,500 0 0.1
08/09/2022
16.14
 1,894,596 16.52 16.91 16.14 1,500 0 0.0
07/09/2022
16.52
 2,394,842 17.30 17.43 16.52 51,100 100 1.3
06/09/2022
17.30
 1,572,270 17.49 17.69 17.30 61,200 480 1.6
05/09/2022
17.49
 1,913,609 17.36 17.94 17.43 0 90,100 -2.5
31/08/2022
17.36
 1,583,635 17.04 17.43 16.98 0 0 0
30/08/2022
17.04
 1,791,695 16.98 17.49 16.91 0 0 0
29/08/2022
16.98
 2,860,300 17.43 17.43 16.65 1,500 7,100 -0.1
26/08/2022
17.43
 1,599,832 17.88 18.07 17.43 2,500 0 0.1
25/08/2022
17.88
 2,849,392 17.94 18.40 17.88 90,100 50,000 1.1
24/08/2022
17.94
 1,711,704 18.07 18.07 17.75 46,100 0 1.3
23/08/2022
18.07
 1,655,230 17.30 18.07 17.10 0 7,160 -0.2
22/08/2022
17.30
 2,044,676 17.49 17.49 17.10 71,700 400 1.9
19/08/2022
17.49
 2,861,967 17.81 18.14 17.30 1,000 116,000 -3.1
18/08/2022
17.81
 2,274,559 18.27 18.27 17.81 0 150,000 -4.2
17/08/2022
18.27
 1,928,372 18.52 18.78 18.20 38,300 200 1.1
16/08/2022
18.52
 3,716,392 18.01 18.59 18.01 24,108 148,900 -3.5
15/08/2022
18.01
 2,017,824 17.94 18.20 17.88 1,000 0 0.0
12/08/2022
17.94
 2,012,813 17.81 18.07 17.75 85,500 0 2.4
11/08/2022
17.81
 3,282,521 18.14 18.52 17.62 88,939 103,300 -0.4
10/08/2022
18.14
 1,606,811 18.33 18.40 18.14 82,100 0 2.3
09/08/2022
18.33
 2,398,866 18.65 18.85 18.27 3,300 6,088 -0.1
08/08/2022
18.65
 4,243,115 17.94 18.65 17.81 29 3,920 -0.1
05/08/2022
17.94
 1,581,502 17.94 18.07 17.75 116,500 6,200 3.1
04/08/2022
17.94
 1,916,189 18.20 18.52 17.88 40,000 9,000 0.9
03/08/2022
18.20
 2,701,450 18.07 18.27 17.88 160,029 10,000 4.2
02/08/2022
18.07
 2,613,415 17.88 18.27 17.75 262,500 10,000 7.1
01/08/2022
17.88
 1,775,906 17.62 18.01 17.56 109,500 0 3.0
29/07/2022
17.62
 3,610,158 17.56 18.14 17.62 64,000 24,000 1.1
28/07/2022
17.56
 1,873,380 16.85 17.56 16.98 10,000 5,000 0.1
27/07/2022
16.85
 967,632 16.65 16.98 16.46 800 10,000 -0.2
26/07/2022
16.65
 1,461,064 17.04 17.30 16.65 500 10,000 -0.2
25/07/2022
17.04
 1,641,339 17.49 17.49 17.04 0 10,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |