CTCP Đầu tư và Thương mại TNG (tng)

19
-0.40
(-2.06%)
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
(2025-11-05) 		0.51 2.70% 21,361,800 32,700 0.6
18.11
20.10
19
2 tháng
(2025-10-06) 		0.32 1.66% 38,436,100 822,600 15.3
17.62
20.10
19
3 tháng
(2025-09-08) 		0.59 3.14% 56,516,400 1,755,700 35.3
17.62
20.80
19
6 tháng
(2025-06-09) 		1.92 10.99% 181,929,500 2,028,200 39.7
17.29
21.28
19
12 tháng
(2024-12-10) 		-3.21 -14.20% 334,233,409 127,693 7.8
13.27
23.68
19
24 tháng
(2023-12-18) 		3.75 23.97% 915,679,065 -1,676,230 -54.1
13.27
24.90
19
36 tháng
(2022-12-21) 		9.82 102.48% 1,422,225,678 9,130,089 140.1
8.96
24.90
19
60 tháng
(2020-12-31) 		10.84 126.61% 2,737,452,546 3,011,927 -118.0
6.67
26.02
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
19.09
 1,390,004 19.52 19.82 19.09 10,100 0 0.3
01/12/2021
19.52
 2,918,956 18.43 19.82 18.43 0 16,800 -0.5
30/11/2021
18.43
 1,594,813 18.43 19.09 18.43 100 8,000 -0.2
29/11/2021
18.43
 1,384,404 18.73 18.73 18.13 100 0 0.0
26/11/2021
18.73
 1,597,500 18.73 19.03 18.49 500 3,500 -0.1
25/11/2021
18.73
 1,431,334 18.43 19.21 18.43 0 12,700 -0.4
24/11/2021
18.43
 1,443,756 18.19 18.67 18.31 700 9,931 -0.3
23/11/2021
18.19
 1,711,958 17.52 18.67 17.34 300 200 0.0
22/11/2021
17.52
 3,080,398 19.03 19.34 17.52 6,400 100 0.2
19/11/2021
19.03
 6,537,771 20.00 20.18 18.13 26,800 5,500 0.7
18/11/2021
20.00
 2,757,988 20.06 20.54 20.00 2,700 0 0.1
17/11/2021
20.06
 1,777,608 20.54 20.85 20.06 0 5,000 -0.2
16/11/2021
20.54
 4,267,355 19.88 21.09 19.82 3,900 15,200 -0.4
15/11/2021
19.88
 2,875,706 19.58 20.18 19.58 500 8,200 -0.3
12/11/2021
19.58
 2,037,324 19.64 19.88 19.34 400 3,800 -0.1
11/11/2021
19.64
 3,962,740 20.06 20.36 19.46 15,100 9,000 0.2
10/11/2021
20.06
 3,057,133 20.06 20.48 20.06 400 9,200 -0.3
09/11/2021
20.06
 2,360,445 20.30 20.60 19.94 0 4,300 -0.1
08/11/2021
20.30
 4,165,417 20.18 21.09 19.94 11,200 49,100 -1.3
05/11/2021
20.18
 4,348,091 19.03 20.42 19.09 18,900 0 0.6
04/11/2021
19.03
 2,293,055 19.03 19.40 18.97 1,100 0 0.0
03/11/2021
19.03
 3,441,818 20.18 20.48 18.97 6,000 5,200 0.0
02/11/2021
20.18
 5,115,994 19.64 20.79 19.40 2,100 220,000 -7.2
01/11/2021
19.64
 3,457,891 19.76 20.12 19.64 3,300 33,300 -1.0
29/10/2021
19.76
 3,258,979 19.70 20.18 19.64 53,700 80,000 -0.9
28/10/2021
19.70
 3,675,355 19.40 20.30 19.34 9,000 326,959 -10.4
27/10/2021
19.40
 2,512,800 19.52 19.94 19.34 2,400 300,000 -9.6
26/10/2021
19.52
 2,249,200 19.40 19.52 19.03 40,100 300,000 -8.3
25/10/2021
19.40
 5,662,400 18.79 20.24 18.79 0 245,800 -8.1
22/10/2021
18.79
 2,142,700 18.67 18.97 18.61 24,300 200,500 -5.5
21/10/2021
18.67
 2,484,400 18.37 18.97 18.01 300 203,000 -6.2
20/10/2021
18.37
 4,464,600 18.85 18.97 17.95 500 490,000 -15.1
19/10/2021
18.85
 1,941,600 18.97 19.34 18.85 200 310,000 -9.7
18/10/2021
18.97
 2,559,800 19.15 19.46 18.79 0 157,600 0
15/10/2021
19.15
 4,318,400 18.97 19.64 18.73 1,000 800,100 -25.1
14/10/2021
18.97
 2,935,200 18.55 19.28 18.55 1,000 400,200 -12.5
13/10/2021
18.55
 1,733,000 18.55 18.97 18.55 5,300 11,400 -0.2
12/10/2021
18.55
 3,586,900 18.61 19.03 18.19 3,300 500 0.1
11/10/2021
18.61
 3,235,200 18.85 19.34 18.61 4,200 6,900 -0.1
08/10/2021
18.85
 2,401,100 18.55 19.03 18.55 300 5,300 -0.2
07/10/2021
18.55
 3,558,715 18.85 19.58 18.55 300 6,200 -0.2
06/10/2021
18.85
 8,216,500 17.16 18.85 17.22 6,600 100 0.2
05/10/2021
17.16
 2,099,472 16.86 17.70 16.80 11,300 10,580 0.0
04/10/2021
16.86
 2,720,128 16.44 17.22 16.25 8,800 0 0.2
01/10/2021
16.44
 2,148,959 16.44 16.80 16.37 1,700 0 0.0
30/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
30/09/2021
16.44
 1,671,457 16.00 16.80 16.19 24,700 100 0.7
29/09/2021
16.00
 2,296,816 16.11 16.50 15.78 200 40 0.0
28/09/2021
16.11
 1,668,145 15.83 16.22 15.67 4,600 77,672 -2.1
27/09/2021
15.83
 2,385,047 15.78 16.11 15.55 2,300 99,134 -2.8
24/09/2021
15.78
 2,671,765 15.89 16.34 15.39 18,000 86,400 -2.0
23/09/2021
15.89
 4,712,653 16.56 16.90 15.89 23,300 109,500 -2.6
22/09/2021
16.56
 2,170,664 16.67 17.06 16.56 100 51,000 -1.5
21/09/2021
16.67
 4,965,875 17.34 17.34 16.34 2,500 1,300 0.0
20/09/2021
17.34
 3,730,062 18.13 18.41 17.23 0 100 -0.0
17/09/2021
18.13
 2,528,302 18.46 18.63 18.13 0 100 -0.0
16/09/2021
18.46
 4,876,072 17.51 18.63 17.62 300 600 -0.0
15/09/2021
17.51
 2,077,100 17.34 17.85 17.34 100 700 -0.0
14/09/2021
17.34
 2,911,349 17.12 17.79 17.01 1,100 14,700 -0.4
13/09/2021
17.12
 2,810,600 17.23 17.62 16.84 0 18,400 0
10/09/2021
17.23
 2,303,998 17.51 17.62 17.23 2,600 0 0.1
09/09/2021
17.51
 1,926,846 16.95 17.74 16.90 200 0 0.0
08/09/2021
16.95
 2,767,839 16.78 17.29 16.78 26,600 0 0.8
07/09/2021
16.78
 5,578,742 18.02 18.02 16.67 5,000 200 0.1
06/09/2021
18.02
 3,108,846 17.96 18.85 18.02 0 11,000 -0.4
01/09/2021
17.96
 2,621,000 17.68 18.07 17.40 100 6,200 -0.2
31/08/2021
17.68
 4,080,282 17.40 18.41 17.12 21,000 5,400 0.5
30/08/2021
17.40
 3,461,999 17.79 18.13 17.40 1,200 7,700 -0.2
27/08/2021
17.79
 3,375,900 17.46 18.18 17.12 14,200 20,100 -0.2
26/08/2021
17.46
 6,320,829 16.39 17.74 16.17 10,000 4,200 0.2
25/08/2021
16.39
 3,052,610 16.00 16.50 15.83 21,000 500 0.6
24/08/2021
16.00
 4,171,435 15.44 16.17 15.33 10,000 2,600 0.2
23/08/2021
15.44
 4,414,772 15.33 16.06 15.16 1,200 15,000 -0.4
20/08/2021
15.33
 7,702,500 16.78 17.06 15.11 1,100 20,100 -0.6
19/08/2021
16.78
 3,482,300 16.06 17.23 15.83 0 8,200 -0.2
18/08/2021
16.06
 4,638,241 15.83 16.45 15.39 5,300 9,600 -0.1
17/08/2021
15.83
 4,974,200 15.67 17.06 15.55 12,000 9,100 0.1
16/08/2021
15.67
 5,666,600 14.27 15.67 14.32 11,120 200 0.3
13/08/2021
14.27
 6,047,876 13.54 14.27 13.48 20,079 30,600 -0.3
12/08/2021
13.54
 3,693,100 12.92 13.71 12.92 1,501 5,992 -0.1
11/08/2021
12.92
 2,042,823 13.15 13.37 12.92 0 100 -0.0
10/08/2021
13.15
 2,904,428 13.15 13.48 13.04 0 1,000 -0.0
09/08/2021
13.15
 2,395,757 12.70 13.15 12.59 1,700 5,000 -0.1
06/08/2021
12.70
 2,642,700 13.09 13.09 12.70 500 0 0.0
05/08/2021
13.09
 3,414,900 12.53 13.20 12.48 1,100 1,000 0.0
04/08/2021
12.53
 1,912,300 12.64 12.76 12.48 0 1,400 -0.0
03/08/2021
12.64
 2,404,800 12.36 12.92 12.31 1,500 2,800 -0.0
02/08/2021
12.36
 3,452,900 11.86 12.64 11.86 0 4,700 -0.1
30/07/2021
11.86
 1,725,000 11.75 12.03 11.75 0 700 -0.0
29/07/2021
11.75
 1,150,800 11.64 11.86 11.58 0 3,833 -0.1
28/07/2021
11.64
 1,944,906 11.86 11.97 11.64 5,000 0 0.1
27/07/2021
11.86
 1,839,500 12.14 12.36 11.86 1,200 500 0.0
26/07/2021
12.14
 1,707,757 11.81 12.14 11.47 0 5,500 -0.1
23/07/2021
11.81
 2,439,909 11.92 12.31 11.64 200 6,700 -0.1
22/07/2021
11.92
 2,282,539 11.25 11.97 11.25 0 3,400 -0.1
21/07/2021
11.25
 1,340,100 11.47 11.75 11.19 0 1,500 -0.0
20/07/2021
11.47
 2,473,431 10.57 11.53 10.46 5,800 7,600 -0.0
19/07/2021
10.57
 1,607,689 11.30 11.30 10.57 500 0 0.0
16/07/2021
11.30
 1,375,520 10.97 11.30 10.97 200 0 0.0
15/07/2021
10.97
 1,182,239 10.63 11.02 10.57 200 0 0.0
14/07/2021
10.63
 1,223,837 10.80 11.08 10.57 5,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |