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)
09/03/2022
19.94
 5,118,277 20.42 20.79 19.52 97,100 7,700 3.0
08/03/2022
20.42
 4,471,331 21.75 21.75 20.42 200 28,800 -1.0
07/03/2022
21.75
 3,656,075 21.57 22.36 20.97 0 45,000 -1.6
04/03/2022
21.57
 4,309,777 22.18 22.18 21.21 5,400 27,100 -0.8
03/03/2022
22.18
 6,879,594 20.60 22.60 20.30 24,400 242,712 -7.9
02/03/2022
20.60
 3,519,315 20.60 20.97 20.42 35,000 500,500 -15.9
01/03/2022
20.60
 3,373,155 21.15 21.69 20.60 0 505,700 -17.5
28/02/2022
21.15
 3,919,678 20.79 21.45 20.24 100 500,000 -17.2
25/02/2022
20.79
 4,765,944 20.54 21.57 20.54 3,200 554,900 -19.3
24/02/2022
20.54
 5,333,582 20.06 20.85 19.34 4,500 556,400 -18.7
23/02/2022
20.06
 3,491,553 19.46 20.24 19.46 3,000 800,900 -26.2
22/02/2022
19.46
 2,922,352 19.94 19.94 19.15 0 353,400 -11.5
21/02/2022
19.94
 2,767,527 19.94 20.18 19.82 0 599,800 -19.8
18/02/2022
19.94
 4,556,373 19.21 20.30 19.03 51,100 1,501,300 -47.7
17/02/2022
19.21
 1,506,192 19.15 19.52 18.91 1,600 500,400 -15.8
16/02/2022
19.15
 1,130,130 18.73 19.15 18.85 700 2,100 -0.0
15/02/2022
18.73
 1,048,179 18.61 19.09 18.61 600 1,400 -0.0
14/02/2022
18.61
 1,711,479 18.67 19.58 18.43 0 11,000 -0.3
11/02/2022
18.67
 780,547 18.85 18.91 18.49 105,000 593,000 -14.2
10/02/2022
18.85
 1,253,043 18.49 19.21 18.49 3,700 100 0.1
09/02/2022
18.49
 854,236 18.61 18.73 18.49 7,500 0 0.2
08/02/2022
18.61
 1,069,199 17.82 18.73 17.82 500 3,000 -0.1
07/02/2022
17.82
 579,023 16.92 18.13 16.98 800 0 0.0
28/01/2022
16.92
 668,630 16.44 17.10 16.44 160 0 0.0
27/01/2022
16.44
 1,166,494 16.92 17.16 16.31 43,800 0 1.2
26/01/2022
16.92
 825,546 17.10 17.52 16.92 2,000 0 0.1
25/01/2022
17.10
 1,379,820 16.80 17.22 16.31 2,900 800 0.1
24/01/2022
16.80
 1,772,410 18.55 18.61 16.80 55,200 900 1.6
21/01/2022
18.55
 952,613 18.61 18.79 18.49 100 1,300 -0.0
20/01/2022
18.61
 1,137,900 18.13 18.91 18.13 63,600 0 2.0
19/01/2022
18.13
 1,205,900 17.82 18.55 17.82 200 0 0.0
18/01/2022
17.82
 1,416,400 17.82 18.43 17.70 24,400 0 0.7
17/01/2022
17.82
 2,568,497 19.64 20.12 17.82 44,300 7,300 1.2
14/01/2022
19.64
 744,047 19.34 19.82 19.03 0 400 -0.0
13/01/2022: Cổ tức tiền mặt tỉ lệ: 4%
13/01/2022
19.34
 1,353,732 19.15 20.12 19.28 43,100 100 1.4
12/01/2022
19.15
 3,137,900 19.87 19.87 18.20 10,000 3,500 0.2
11/01/2022
19.87
 2,044,371 20.29 20.59 19.87 600 0 0.0
10/01/2022
20.29
 2,499,891 21.54 21.72 20.29 2,400 2,700 -0.0
07/01/2022
21.54
 4,409,504 20.41 22.02 20.41 4,100 156,724 -5.5
06/01/2022
20.41
 2,339,818 20.41 20.65 20.17 300 16 0.0
05/01/2022
20.41
 3,170,114 19.81 20.65 19.81 3,100 900 0.1
04/01/2022
19.81
 1,705,334 19.57 20.11 19.57 0 43,100 -1.4
31/12/2021
19.57
 1,068,337 19.45 19.81 19.39 0 1,600 -0.1
30/12/2021
19.45
 1,472,266 19.27 19.93 19.15 0 3,000 -0.1
29/12/2021
19.27
 1,986,946 19.69 19.87 19.27 1,800 3,600 -0.1
28/12/2021
19.69
 1,884,800 20.17 20.59 19.69 200 10,500 -0.3
27/12/2021
20.17
 1,880,770 20.17 20.71 19.69 2,600 3,400 -0.0
24/12/2021
20.17
 2,179,444 19.39 20.41 19.39 4,600 0 0.2
23/12/2021
19.39
 3,655,472 20.23 20.35 19.15 9,800 500 0.3
22/12/2021
20.23
 2,931,037 20.29 20.94 19.93 4,100 2,944 0.0
21/12/2021
20.29
 2,572,123 20.59 20.88 20.05 500 62,392 -2.1
20/12/2021
20.59
 3,369,851 20.59 21.36 20.41 0 2,500 -0.1
17/12/2021
20.59
 4,553,174 19.75 21.30 19.75 300 96,200 -3.3
16/12/2021
19.75
 3,045,000 19.39 20.29 19.39 600 7,700 -0.2
15/12/2021
19.39
 1,734,400 19.87 20.05 19.39 2,000 12,200 -0.3
14/12/2021
19.87
 2,991,885 19.45 20.23 19.15 500 1,000 -0.0
13/12/2021: Cổ tức tiền mặt tỉ lệ: 4%
13/12/2021
19.45
 2,400,788 19.33 20.05 19.33 42,200 0 1.4
10/12/2021
19.33
 3,912,946 18.15 19.39 18.21 49,800 7,200 1.4
09/12/2021
18.15
 1,116,095 18.04 18.74 17.86 500 0 0.0
08/12/2021
18.04
 1,069,506 17.74 18.27 17.80 0 0 0
07/12/2021
17.74
 1,485,189 17.09 17.98 17.09 100 400 -0.0
06/12/2021
17.09
 2,379,554 18.21 18.33 17.09 3,400 3,400 0.0
03/12/2021
18.21
 1,582,684 18.63 19.04 18.21 12,000 0 0.4
02/12/2021
18.63
 1,390,004 19.04 19.33 18.63 10,100 0 0.3
01/12/2021
19.04
 2,918,956 17.98 19.33 17.98 0 16,800 -0.5
30/11/2021
17.98
 1,594,813 17.98 18.63 17.98 100 8,000 -0.2
29/11/2021
17.98
 1,384,404 18.27 18.27 17.68 100 0 0.0
26/11/2021
18.27
 1,597,500 18.27 18.57 18.04 500 3,500 -0.1
25/11/2021
18.27
 1,431,334 17.98 18.74 17.98 0 12,700 -0.4
24/11/2021
17.98
 1,443,756 17.74 18.21 17.86 700 9,931 -0.3
23/11/2021
17.74
 1,711,958 17.09 18.21 16.92 300 200 0.0
22/11/2021
17.09
 3,080,398 18.57 18.86 17.09 6,400 100 0.2
19/11/2021
18.57
 6,537,771 19.51 19.69 17.68 26,800 5,500 0.7
18/11/2021
19.51
 2,757,988 19.57 20.04 19.51 2,700 0 0.1
17/11/2021
19.57
 1,777,608 20.04 20.34 19.57 0 5,000 -0.2
16/11/2021
20.04
 4,267,355 19.39 20.57 19.33 3,900 15,200 -0.4
15/11/2021
19.39
 2,875,706 19.10 19.69 19.10 500 8,200 -0.3
12/11/2021
19.10
 2,037,324 19.16 19.39 18.86 400 3,800 -0.1
11/11/2021
19.16
 3,962,740 19.57 19.86 18.98 15,100 9,000 0.2
10/11/2021
19.57
 3,057,133 19.57 19.98 19.57 400 9,200 -0.3
09/11/2021
19.57
 2,360,445 19.80 20.10 19.45 0 4,300 -0.1
08/11/2021
19.80
 4,165,417 19.69 20.57 19.45 11,200 49,100 -1.3
05/11/2021
19.69
 4,348,091 18.57 19.92 18.63 18,900 0 0.6
04/11/2021
18.57
 2,293,055 18.57 18.92 18.51 1,100 0 0.0
03/11/2021
18.57
 3,441,818 19.69 19.98 18.51 6,000 5,200 0.0
02/11/2021
19.69
 5,115,994 19.16 20.28 18.92 2,100 220,000 -7.2
01/11/2021
19.16
 3,457,891 19.27 19.63 19.16 3,300 33,300 -1.0
29/10/2021
19.27
 3,258,979 19.22 19.69 19.16 53,700 80,000 -0.9
28/10/2021
19.22
 3,675,355 18.92 19.80 18.86 9,000 326,959 -10.4
27/10/2021
18.92
 2,512,800 19.04 19.45 18.86 2,400 300,000 -9.6
26/10/2021
19.04
 2,249,200 18.92 19.04 18.57 40,100 300,000 -8.3
25/10/2021
18.92
 5,662,400 18.33 19.75 18.33 0 245,800 -8.1
22/10/2021
18.33
 2,142,700 18.21 18.51 18.15 24,300 200,500 -5.5
21/10/2021
18.21
 2,484,400 17.92 18.51 17.57 300 203,000 -6.2
20/10/2021
17.92
 4,464,600 18.39 18.51 17.51 500 490,000 -15.1
19/10/2021
18.39
 1,941,600 18.51 18.86 18.39 200 310,000 -9.7
18/10/2021
18.51
 2,559,800 18.68 18.98 18.33 0 157,600 0
15/10/2021
18.68
 4,318,400 18.51 19.16 18.27 1,000 800,100 -25.1
14/10/2021
18.51
 2,935,200 18.10 18.80 18.10 1,000 400,200 -12.5
13/10/2021
18.10
 1,733,000 18.10 18.51 18.10 5,300 11,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |