CTCP Đầu tư và Thương mại TNG (tng)

19.30
0.20
(1.05%)
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
(2025-12-29) 		0.30 1.62% 27,515,100 2,269,300 43.5
17.80
20.80
19.10
2 tháng
(2025-11-28) 		-0.50 -2.59% 40,377,800 389,300 9.3
17.60
20.80
19.10
3 tháng
(2025-10-29) 		0.01 0.04% 63,357,100 430,200 10.0
17.60
20.80
19.10
6 tháng
(2025-07-31) 		-1.43 -7.09% 141,939,900 1,854,400 38.1
17.60
21.28
19.10
12 tháng
(2025-02-03) 		-3.20 -14.54% 313,700,312 2,084,847 56.7
13.27
22.09
19.10
24 tháng
(2024-02-07) 		2.27 13.72% 894,448,359 -2,748,445 -74.5
13.27
24.90
19.10
36 tháng
(2023-02-13) 		7.37 64.53% 1,409,920,739 7,856,479 124.7
11.43
24.90
19.10
60 tháng
(2021-02-22) 		6.60 54.14% 2,669,532,697 3,435,189 -107.1
6.67
26.02
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
18.84
 4,314,173 20.33 21.00 18.36 56,100 12,600 1.2
21/06/2022
20.33
 4,533,973 21.68 22.29 19.85 159,500 14,300 4.6
20/06/2022
21.68
 6,102,526 21.75 22.90 21.34 71,000 2,000 2.2
17/06/2022
21.75
 6,181,237 20.40 22.02 19.31 110,200 5,000 3.2
16/06/2022
20.40
 3,235,947 19.79 20.87 19.92 135,700 11,000 3.8
15/06/2022
19.79
 2,786,461 19.79 19.99 18.97 143,500 900 4.1
14/06/2022
19.79
 2,615,680 18.77 19.85 17.89 30,000 5,700 0.7
13/06/2022
18.77
 5,505,484 20.73 20.73 18.70 58,030 0 1.7
10/06/2022
20.73
 5,588,107 22.36 22.43 20.73 70,830 1,000 2.3
09/06/2022
22.36
 2,960,271 22.02 22.83 21.75 165,200 12,694 5.0
08/06/2022
22.02
 5,262,167 21.75 22.97 21.75 534,770 20,100 17.1
07/06/2022
21.75
 6,104,723 19.79 21.75 19.58 108,200 6,700 3.1
06/06/2022
19.79
 3,155,707 19.65 20.26 19.65 81,000 14,200 2.0
03/06/2022
19.65
 2,117,908 19.99 20.12 19.65 98,000 0 2.9
02/06/2022: Cổ tức tiền mặt tỉ lệ: 4%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
02/06/2022
19.99
 3,611,532 19.51 21.14 19.79 700 39,000 -1.1
01/06/2022
19.51
 3,290,845 18.64 19.51 18.33 0 3,100 -0.1
31/05/2022
18.64
 2,426,444 18.64 19.08 18.52 3,200 1,000 0.1
30/05/2022
18.64
 2,279,643 18.77 19.14 18.58 200 0 0.0
27/05/2022
18.77
 2,213,497 19.14 19.51 18.77 202,800 1,200 6.2
26/05/2022
19.14
 1,966,475 19.14 19.39 18.46 12,000 4,000 0.2
25/05/2022
19.14
 3,278,931 17.65 19.33 17.65 10,000 6,600 0.1
24/05/2022
17.65
 2,165,593 17.10 17.65 16.79 300 13,000 -0.4
23/05/2022
17.10
 2,246,858 16.91 17.84 16.72 0 1,000 -0.0
20/05/2022
16.91
 2,027,266 16.72 17.53 16.72 3,000 11,000 -0.2
19/05/2022
16.72
 1,841,136 17.03 17.03 16.04 0 0 0
18/05/2022
17.03
 2,229,134 16.79 17.72 17.03 10,000 0 0.3
17/05/2022
16.79
 1,540,966 15.30 16.79 15.05 21,600 0 0.5
16/05/2022
15.30
 2,239,959 15.61 16.79 14.06 8,600 1,300 0.2
13/05/2022
15.61
 3,859,989 17.34 17.72 15.61 171,400 2,700 4.5
12/05/2022
17.34
 3,470,597 19.26 19.26 17.34 4,600 9,100 -0.1
11/05/2022
19.26
 1,139,111 19.08 20.63 19.08 0 100 -0.0
10/05/2022
19.08
 3,015,811 18.03 19.08 16.72 33,500 24,204 0.2
09/05/2022
18.03
 3,366,786 20.01 20.44 18.03 2,000 15,000 -0.4
06/05/2022
20.01
 2,960,449 21.37 21.37 20.01 200 0 0.0
05/05/2022
21.37
 2,419,427 21.31 21.87 20.56 10,000 10,600 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |