CTCP Đầu tư và Thương mại TNG (tng)

19.30
0.20
(1.05%)
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
(2025-12-29) 		0.30 1.62% 27,515,100 2,269,300 43.5
17.80
20.80
19.10
2 tháng
(2025-11-28) 		-0.50 -2.59% 40,377,800 389,300 9.3
17.60
20.80
19.10
3 tháng
(2025-10-29) 		0.01 0.04% 63,357,100 430,200 10.0
17.60
20.80
19.10
6 tháng
(2025-07-31) 		-1.43 -7.09% 141,939,900 1,854,400 38.1
17.60
21.28
19.10
12 tháng
(2025-02-03) 		-3.20 -14.54% 313,700,312 2,084,847 56.7
13.27
22.09
19.10
24 tháng
(2024-02-07) 		2.27 13.72% 894,448,359 -2,748,445 -74.5
13.27
24.90
19.10
36 tháng
(2023-02-13) 		7.37 64.53% 1,409,920,739 7,856,479 124.7
11.43
24.90
19.10
60 tháng
(2021-02-22) 		6.60 54.14% 2,669,532,697 3,435,189 -107.1
6.67
26.02
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
19.02
 952,613 19.08 19.26 18.95 100 1,300 -0.0
20/01/2022
19.08
 1,137,900 18.58 19.39 18.58 63,600 0 2.0
19/01/2022
18.58
 1,205,900 18.27 19.02 18.27 200 0 0.0
18/01/2022
18.27
 1,416,400 18.27 18.89 18.15 24,400 0 0.7
17/01/2022
18.27
 2,568,497 20.13 20.63 18.27 44,300 7,300 1.2
14/01/2022
20.13
 744,047 19.82 20.32 19.51 0 400 -0.0
13/01/2022: Cổ tức tiền mặt tỉ lệ: 4%
13/01/2022
19.82
 1,353,732 19.64 20.63 19.76 43,100 100 1.4
12/01/2022
19.64
 3,137,900 20.37 20.37 18.66 10,000 3,500 0.2
11/01/2022
20.37
 2,044,371 20.80 21.10 20.37 600 0 0.0
10/01/2022
20.80
 2,499,891 22.08 22.27 20.80 2,400 2,700 -0.0
07/01/2022
22.08
 4,409,504 20.92 22.57 20.92 4,100 156,724 -5.5
06/01/2022
20.92
 2,339,818 20.92 21.16 20.68 300 16 0.0
05/01/2022
20.92
 3,170,114 20.31 21.16 20.31 3,100 900 0.1
04/01/2022
20.31
 1,705,334 20.06 20.61 20.06 0 43,100 -1.4
31/12/2021
20.06
 1,068,337 19.94 20.31 19.88 0 1,600 -0.1
30/12/2021
19.94
 1,472,266 19.76 20.43 19.64 0 3,000 -0.1
29/12/2021
19.76
 1,986,946 20.19 20.37 19.76 1,800 3,600 -0.1
28/12/2021
20.19
 1,884,800 20.68 21.10 20.19 200 10,500 -0.3
27/12/2021
20.68
 1,880,770 20.68 21.23 20.19 2,600 3,400 -0.0
24/12/2021
20.68
 2,179,444 19.88 20.92 19.88 4,600 0 0.2
23/12/2021
19.88
 3,655,472 20.74 20.86 19.64 9,800 500 0.3
22/12/2021
20.74
 2,931,037 20.80 21.47 20.43 4,100 2,944 0.0
21/12/2021
20.80
 2,572,123 21.10 21.41 20.55 500 62,392 -2.1
20/12/2021
21.10
 3,369,851 21.10 21.90 20.92 0 2,500 -0.1
17/12/2021
21.10
 4,553,174 20.25 21.84 20.25 300 96,200 -3.3
16/12/2021
20.25
 3,045,000 19.88 20.80 19.88 600 7,700 -0.2
15/12/2021
19.88
 1,734,400 20.37 20.55 19.88 2,000 12,200 -0.3
14/12/2021
20.37
 2,991,885 19.94 20.74 19.64 500 1,000 -0.0
13/12/2021: Cổ tức tiền mặt tỉ lệ: 4%
13/12/2021
19.94
 2,400,788 19.82 20.55 19.82 42,200 0 1.4
10/12/2021
19.82
 3,912,946 18.61 19.88 18.67 49,800 7,200 1.4
09/12/2021
18.61
 1,116,095 18.49 19.21 18.31 500 0 0.0
08/12/2021
18.49
 1,069,506 18.19 18.73 18.25 0 0 0
07/12/2021
18.19
 1,485,189 17.52 18.43 17.52 100 400 -0.0
06/12/2021
17.52
 2,379,554 18.67 18.79 17.52 3,400 3,400 0.0
03/12/2021
18.67
 1,582,684 19.09 19.52 18.67 12,000 0 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |