CTCP Đầu tư và Thương mại TNG (tng)

18.90
-0.10
(-0.53%)
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
(2026-05-13) 		-0.80 -4.04% 11,047,000 133,112 0
18.60
19.80
18.90
2 tháng
(2026-04-13) 		-3.36 -15.04% 33,222,000 243,328 0
18.60
22.56
18.90
3 tháng
(2026-03-16) 		-4.73 -19.93% 80,159,800 2,381,928 51.5
18.60
25.78
18.90
6 tháng
(2025-12-15) 		1.95 11.43% 196,444,200 8,454,028 196.1
16.77
26.17
18.90
12 tháng
(2025-06-17) 		1.90 11.09% 377,141,300 9,848,228 224.0
16.74
26.17
18.90
24 tháng
(2024-06-24) 		0.04 0.22% 815,162,986 5,540,168 127.8
12.64
26.17
18.90
36 tháng
(2023-06-28) 		4.60 31.94% 1,373,058,483 5,467,347 118.0
12.64
26.17
18.90
60 tháng
(2021-07-08) 		8.02 73.06% 2,611,056,065 11,510,056 84.3
6.35
26.17
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/07/2022
17.49
 1,512,038 17.56 17.75 17.43 46,000 10,000 1.0
21/07/2022
17.56
 1,823,090 17.81 18.01 17.43 0 10,000 -0.3
20/07/2022
17.81
 2,889,531 17.23 18.01 17.30 66,400 0 1.8
19/07/2022
17.23
 1,312,594 17.17 17.43 17.04 33,000 0 0.9
18/07/2022
17.17
 1,253,594 17.30 17.56 16.98 29,200 75,000 -1.2
15/07/2022
17.30
 1,735,106 17.17 17.88 17.17 0 10,000 -0.3
14/07/2022
17.17
 1,390,325 16.85 17.30 16.65 0 0 0
13/07/2022
16.85
 1,451,985 16.85 17.36 16.46 35,000 267,300 -6.1
12/07/2022
16.85
 1,580,454 16.52 17.04 16.46 0 6,000 -0.2
11/07/2022
16.52
 2,281,150 17.30 17.30 16.14 0 14,100 -0.4
08/07/2022
17.30
 1,554,458 16.78 17.69 16.91 200 0 0.0
07/07/2022
16.78
 2,094,288 16.20 16.78 16.20 93,000 5,200 2.3
06/07/2022
16.20
 4,064,255 17.75 18.33 16.20 2,700 42,000 -1.1
05/07/2022
17.75
 5,693,892 19.11 19.23 17.43 4,000 18,700 -0.4
04/07/2022
19.11
 1,964,168 19.82 20.33 19.04 0 22,300 -0.7
01/07/2022
19.82
 4,634,675 19.88 20.33 18.20 31,000 12,000 0.6
30/06/2022
19.88
 3,058,962 20.01 20.59 19.88 0 37,401 -1.2
29/06/2022
20.01
 2,686,988 20.33 20.59 19.88 31,000 15,000 0.5
28/06/2022
20.33
 6,378,705 19.75 20.85 19.69 132,000 0 4.2
27/06/2022
19.75
 2,562,497 19.23 19.94 19.30 47,000 0 1.4
24/06/2022
19.23
 2,070,551 19.49 20.01 19.23 177,000 0 5.4
23/06/2022
19.49
 3,207,915 17.94 19.49 17.10 47,000 0 1.4
22/06/2022
17.94
 4,314,173 19.36 20.01 17.49 56,100 12,600 1.2
21/06/2022
19.36
 4,533,973 20.65 21.24 18.91 159,500 14,300 4.6
20/06/2022
20.65
 6,102,526 20.72 21.82 20.33 71,000 2,000 2.2
17/06/2022
20.72
 6,181,237 19.43 20.98 18.40 110,200 5,000 3.2
16/06/2022
19.43
 3,235,947 18.85 19.88 18.98 135,700 11,000 3.8
15/06/2022
18.85
 2,786,461 18.85 19.04 18.07 143,500 900 4.1
14/06/2022
18.85
 2,615,680 17.88 18.91 17.04 30,000 5,700 0.7
13/06/2022
17.88
 5,505,484 19.75 19.75 17.81 58,030 0 1.7
10/06/2022
19.75
 5,588,107 21.30 21.36 19.75 70,830 1,000 2.3
09/06/2022
21.30
 2,960,271 20.98 21.75 20.72 165,200 12,694 5.0

Chính sách bảo mật | Điều khoản sử dụng |