CTCP Đầu tư và Thương mại TNG (tng)

21
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
(2026-03-30) 		-4.70 -18.29% 42,875,500 1,476,401 28.2
21
26.40
21
2 tháng
(2026-03-02) 		-4.50 -17.65% 97,322,800 6,122,401 144.4
21
26.80
21
3 tháng
(2026-01-29) 		0 0% 145,398,300 7,299,701 170.5
20.80
26.80
21
6 tháng
(2025-10-31) 		2.38 12.80% 208,433,600 7,827,601 182.3
17.17
26.80
21
12 tháng
(2025-05-05) 		5.92 39.30% 389,271,200 8,856,090 218.9
15.08
26.80
21
24 tháng
(2024-05-09) 		3.86 22.49% 918,888,282 3,379,214 70.0
12.95
26.80
21
36 tháng
(2023-05-15) 		7.21 52.25% 1,410,436,146 9,078,609 185.5
12.95
26.80
21
60 tháng
(2021-05-25) 		9.98 90.48% 2,680,905,894 11,308,529 76.1
6.50
26.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
14.74
 2,027,083 15.93 16.13 14.54 1,008 5,008 -0.1
16/09/2022
15.93
 1,627,352 16.46 16.66 15.73 1,500 6,000 -0.1
15/09/2022
16.46
 869,356 16.46 16.72 16.39 0 2,504 -0.1
14/09/2022
16.46
 1,404,480 16.66 16.66 16.06 1,000 0 0.0
13/09/2022
16.66
 1,152,898 16.66 16.85 16.52 52,000 27 1.3
12/09/2022
16.66
 993,804 16.85 17.12 16.59 0 206 -0.0
09/09/2022
16.85
 1,940,427 16.52 16.85 15.14 2,500 0 0.1
08/09/2022
16.52
 1,894,596 16.92 17.32 16.52 1,500 0 0.0
07/09/2022
16.92
 2,394,842 17.71 17.85 16.92 51,100 100 1.3
06/09/2022
17.71
 1,572,270 17.91 18.11 17.71 61,200 480 1.6
05/09/2022
17.91
 1,913,609 17.78 18.37 17.85 0 90,100 -2.5
31/08/2022
17.78
 1,583,635 17.45 17.85 17.38 0 0 0
30/08/2022
17.45
 1,791,695 17.38 17.91 17.32 0 0 0
29/08/2022
17.38
 2,860,300 17.85 17.85 17.05 1,500 7,100 -0.1
26/08/2022
17.85
 1,599,832 18.31 18.51 17.85 2,500 0 0.1
25/08/2022
18.31
 2,849,392 18.37 18.84 18.31 90,100 50,000 1.1
24/08/2022
18.37
 1,711,704 18.51 18.51 18.18 46,100 0 1.3
23/08/2022
18.51
 1,655,230 17.71 18.51 17.52 0 7,160 -0.2
22/08/2022
17.71
 2,044,676 17.91 17.91 17.52 71,700 400 1.9
19/08/2022
17.91
 2,861,967 18.24 18.57 17.71 1,000 116,000 -3.1
18/08/2022
18.24
 2,274,559 18.71 18.71 18.24 0 150,000 -4.2
17/08/2022
18.71
 1,928,372 18.97 19.23 18.64 38,300 200 1.1
16/08/2022
18.97
 3,716,392 18.44 19.04 18.44 24,108 148,900 -3.5
15/08/2022
18.44
 2,017,824 18.37 18.64 18.31 1,000 0 0.0
12/08/2022
18.37
 2,012,813 18.24 18.51 18.18 85,500 0 2.4
11/08/2022
18.24
 3,282,521 18.57 18.97 18.04 88,939 103,300 -0.4
10/08/2022
18.57
 1,606,811 18.77 18.84 18.57 82,100 0 2.3
09/08/2022
18.77
 2,398,866 19.10 19.30 18.71 3,300 6,088 -0.1
08/08/2022
19.10
 4,243,115 18.37 19.10 18.24 29 3,920 -0.1
05/08/2022
18.37
 1,581,502 18.37 18.51 18.18 116,500 6,200 3.1
04/08/2022
18.37
 1,916,189 18.64 18.97 18.31 40,000 9,000 0.9
03/08/2022
18.64
 2,701,450 18.51 18.71 18.31 160,029 10,000 4.2
02/08/2022
18.51
 2,613,415 18.31 18.71 18.18 262,500 10,000 7.1
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

Chính sách bảo mật | Điều khoản sử dụng |