CTCP Đầu tư và Thương mại TNG (tng)

24.80
-0.10
(-0.40%)
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
(2026-02-11) 		2.50 11.16% 52,144,300 4,262,500 108.2
22
26.80
24.80
2 tháng
(2026-01-12) 		5.98 31.58% 102,153,800 6,055,800 144.1
18.73
26.80
24.80
3 tháng
(2025-12-15) 		7.44 42.60% 113,540,900 6,153,900 146.7
17.17
26.80
24.80
6 tháng
(2025-09-15) 		4.61 22.70% 169,262,600 7,067,000 166.0
17.17
26.80
24.80
12 tháng
(2025-03-18) 		5.12 25.91% 360,183,200 7,455,070 187.9
12.95
26.80
24.80
24 tháng
(2024-03-25) 		7.91 46.57% 906,374,985 1,333,186 28.2
12.95
26.80
24.80
36 tháng
(2023-03-29) 		12.99 109.02% 1,411,348,714 8,618,700 172.7
11.91
26.80
24.80
60 tháng
(2021-04-08) 		11.31 83.23% 2,667,635,337 8,884,977 26.4
6.50
26.80
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
18.31
 1,775,906 18.04 18.44 17.98 109,500 0 3.0
29/07/2022
18.04
 3,610,158 17.98 18.57 18.04 64,000 24,000 1.1
28/07/2022
17.98
 1,873,380 17.25 17.98 17.38 10,000 5,000 0.1
27/07/2022
17.25
 967,632 17.05 17.38 16.85 800 10,000 -0.2
26/07/2022
17.05
 1,461,064 17.45 17.71 17.05 500 10,000 -0.2
25/07/2022
17.45
 1,641,339 17.91 17.91 17.45 0 10,000 -0.3
22/07/2022
17.91
 1,512,038 17.98 18.18 17.85 46,000 10,000 1.0
21/07/2022
17.98
 1,823,090 18.24 18.44 17.85 0 10,000 -0.3
20/07/2022
18.24
 2,889,531 17.65 18.44 17.71 66,400 0 1.8
19/07/2022
17.65
 1,312,594 17.58 17.85 17.45 33,000 0 0.9
18/07/2022
17.58
 1,253,594 17.71 17.98 17.38 29,200 75,000 -1.2
15/07/2022
17.71
 1,735,106 17.58 18.31 17.58 0 10,000 -0.3
14/07/2022
17.58
 1,390,325 17.25 17.71 17.05 0 0 0
13/07/2022
17.25
 1,451,985 17.25 17.78 16.85 35,000 267,300 -6.1
12/07/2022
17.25
 1,580,454 16.92 17.45 16.85 0 6,000 -0.2
11/07/2022
16.92
 2,281,150 17.71 17.71 16.52 0 14,100 -0.4
08/07/2022
17.71
 1,554,458 17.19 18.11 17.32 200 0 0.0
07/07/2022
17.19
 2,094,288 16.59 17.19 16.59 93,000 5,200 2.3
06/07/2022
16.59
 4,064,255 18.18 18.77 16.59 2,700 42,000 -1.1
05/07/2022
18.18
 5,693,892 19.56 19.70 17.85 4,000 18,700 -0.4
04/07/2022
19.56
 1,964,168 20.29 20.82 19.50 0 22,300 -0.7
01/07/2022
20.29
 4,634,675 20.36 20.82 18.64 31,000 12,000 0.6
30/06/2022
20.36
 3,058,962 20.49 21.08 20.36 0 37,401 -1.2
29/06/2022
20.49
 2,686,988 20.82 21.08 20.36 31,000 15,000 0.5
28/06/2022
20.82
 6,378,705 20.23 21.35 20.16 132,000 0 4.2
27/06/2022
20.23
 2,562,497 19.70 20.42 19.76 47,000 0 1.4
24/06/2022
19.70
 2,070,551 19.96 20.49 19.70 177,000 0 5.4
23/06/2022
19.96
 3,207,915 18.37 19.96 17.52 47,000 0 1.4
22/06/2022
18.37
 4,314,173 19.83 20.49 17.91 56,100 12,600 1.2
21/06/2022
19.83
 4,533,973 21.15 21.75 19.37 159,500 14,300 4.6
20/06/2022
21.15
 6,102,526 21.22 22.34 20.82 71,000 2,000 2.2
17/06/2022
21.22
 6,181,237 19.90 21.48 18.84 110,200 5,000 3.2
16/06/2022
19.90
 3,235,947 19.30 20.36 19.43 135,700 11,000 3.8
15/06/2022
19.30
 2,786,461 19.30 19.50 18.51 143,500 900 4.1
14/06/2022
19.30
 2,615,680 18.31 19.37 17.45 30,000 5,700 0.7
13/06/2022
18.31
 5,505,484 20.23 20.23 18.24 58,030 0 1.7
10/06/2022
20.23
 5,588,107 21.81 21.88 20.23 70,830 1,000 2.3
09/06/2022
21.81
 2,960,271 21.48 22.27 21.22 165,200 12,694 5.0
08/06/2022
21.48
 5,262,167 21.22 22.41 21.22 534,770 20,100 17.1
07/06/2022
21.22
 6,104,723 19.30 21.22 19.10 108,200 6,700 3.1
06/06/2022
19.30
 3,155,707 19.17 19.76 19.17 81,000 14,200 2.0
03/06/2022
19.17
 2,117,908 19.50 19.63 19.17 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
19.50
 3,611,532 19.04 20.62 19.30 700 39,000 -1.1
01/06/2022
19.03
 3,290,845 18.19 19.03 17.89 0 3,100 -0.1
31/05/2022
18.19
 2,426,444 18.19 18.61 18.07 3,200 1,000 0.1
30/05/2022
18.19
 2,279,643 18.31 18.67 18.13 200 0 0.0
27/05/2022
18.31
 2,213,497 18.67 19.03 18.31 202,800 1,200 6.2
26/05/2022
18.67
 1,966,475 18.67 18.91 18.01 12,000 4,000 0.2
25/05/2022
18.67
 3,278,931 17.22 18.85 17.22 10,000 6,600 0.1
24/05/2022
17.22
 2,165,593 16.68 17.22 16.37 300 13,000 -0.4
23/05/2022
16.68
 2,246,858 16.50 17.40 16.31 0 1,000 -0.0
20/05/2022
16.50
 2,027,266 16.31 17.10 16.31 3,000 11,000 -0.2
19/05/2022
16.31
 1,841,136 16.62 16.62 15.65 0 0 0
18/05/2022
16.62
 2,229,134 16.37 17.28 16.62 10,000 0 0.3
17/05/2022
16.37
 1,540,966 14.92 16.37 14.68 21,600 0 0.5
16/05/2022
14.92
 2,239,959 15.23 16.37 13.72 8,600 1,300 0.2
13/05/2022
15.23
 3,859,989 16.92 17.28 15.23 171,400 2,700 4.5
12/05/2022
16.92
 3,470,597 18.79 18.79 16.92 4,600 9,100 -0.1
11/05/2022
18.79
 1,139,111 18.61 20.12 18.61 0 100 -0.0
10/05/2022
18.61
 3,015,811 17.58 18.61 16.31 33,500 24,204 0.2
09/05/2022
17.58
 3,366,786 19.52 19.94 17.58 2,000 15,000 -0.4
06/05/2022
19.52
 2,960,449 20.85 20.85 19.52 200 0 0.0
05/05/2022
20.85
 2,419,427 20.79 21.33 20.06 10,000 10,600 -0.0
04/05/2022
20.79
 2,830,793 20.79 21.45 20.66 0 3,100 -0.1
29/04/2022
20.79
 3,121,674 19.64 20.97 19.34 30,000 3,600 0.9
28/04/2022
19.64
 2,475,095 19.94 20.36 19.64 1,200 14,500 -0.4
27/04/2022
19.94
 1,752,229 19.46 20.30 18.13 0 1,500 -0.0
26/04/2022
19.46
 3,459,055 18.97 19.46 17.10 1,000 6,200 -0.2
25/04/2022
18.97
 3,857,126 21.03 21.09 18.97 10,500 100 0.3
22/04/2022
21.03
 8,145,200 23.32 23.81 21.03 50,800 43,500 0.4
21/04/2022
23.32
 3,219,900 22.96 23.81 22.12 500 21,600 -0.8
20/04/2022
22.96
 5,226,500 23.75 24.47 22.96 27,800 7,100 0.8
19/04/2022
23.75
 4,935,000 25.38 25.74 23.75 0 0 0
18/04/2022
25.38
 3,762,400 25.08 25.68 24.65 0 0 0
15/04/2022
25.08
 6,365,100 23.87 25.62 23.75 0 0 0
14/04/2022
23.87
 3,938,000 23.50 24.47 23.26 0 24,000 -0.9
13/04/2022
23.50
 2,668,640 22.42 23.50 20.24 0 2,600 -0.1
12/04/2022
22.42
 2,982,212 22.30 23.32 22.05 5,100 300 0.2
08/04/2022
22.30
 3,591,413 23.57 23.69 22.05 2,900 0 0.1
07/04/2022
23.57
 4,437,493 23.87 25.08 23.57 23,800 163,100 -5.7
06/04/2022
23.87
 2,987,926 23.14 23.87 23.08 0 33,100 -1.3
05/04/2022
23.14
 3,138,218 22.96 23.87 22.90 0 200 -0.0
04/04/2022
22.96
 3,521,129 23.50 24.23 22.96 3,500 10,000 -0.3
01/04/2022
23.50
 3,504,200 23.38 24.35 23.14 0 0 0
31/03/2022
23.38
 3,112,126 24.17 24.17 23.38 7,900 0 0.3
30/03/2022
24.17
 6,302,751 22.84 24.35 22.36 9,000 45,800 -1.4
29/03/2022
22.84
 3,892,367 23.08 23.69 22.66 13,000 6,000 0.3
28/03/2022
23.08
 7,184,480 21.69 23.14 21.39 0 3,200 -0.1
25/03/2022
21.69
 5,565,015 20.60 22.12 20.73 40,200 5,500 1.2
24/03/2022
20.60
 2,866,240 20.30 21.03 20.24 0 0 0
23/03/2022
20.30
 2,394,107 20.36 20.73 20.18 0 0 0
22/03/2022
20.36
 2,607,215 20.36 21.03 20.36 4,700 1,000 0.1
21/03/2022
20.36
 1,838,611 20.30 20.79 20.18 8,100 0 0.3
18/03/2022
20.30
 1,799,299 20.54 20.79 20.18 0 100 -0.0
17/03/2022
20.54
 2,088,085 20.54 21.09 20.54 100 0 0.0
16/03/2022
20.54
 2,549,253 19.94 20.79 19.94 0 0 0
15/03/2022
19.94
 1,700,956 19.94 20.18 19.64 2,300 0 0.1
14/03/2022
19.94
 1,959,662 20.42 20.73 19.76 2,100 4,600 -0.1
11/03/2022
20.42
 2,881,323 20.12 20.79 19.88 0 0 0
10/03/2022
20.12
 2,820,613 19.94 20.97 20.00 3,900 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |