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)
26/04/2022
19.46
 3,459,055 18.97 19.46 17.10 1,000 6,200 -0.2
25/04/2022
18.97
 3,857,126 21.03 21.09 18.97 10,500 100 0.3
22/04/2022
21.03
 8,145,200 23.32 23.81 21.03 50,800 43,500 0.4
21/04/2022
23.32
 3,219,900 22.96 23.81 22.12 500 21,600 -0.8
20/04/2022
22.96
 5,226,500 23.75 24.47 22.96 27,800 7,100 0.8
19/04/2022
23.75
 4,935,000 25.38 25.74 23.75 0 0 0
18/04/2022
25.38
 3,762,400 25.08 25.68 24.65 0 0 0
15/04/2022
25.08
 6,365,100 23.87 25.62 23.75 0 0 0
14/04/2022
23.87
 3,938,000 23.50 24.47 23.26 0 24,000 -0.9
13/04/2022
23.50
 2,668,640 22.42 23.50 20.24 0 2,600 -0.1
12/04/2022
22.42
 2,982,212 22.30 23.32 22.05 5,100 300 0.2
08/04/2022
22.30
 3,591,413 23.57 23.69 22.05 2,900 0 0.1
07/04/2022
23.57
 4,437,493 23.87 25.08 23.57 23,800 163,100 -5.7
06/04/2022
23.87
 2,987,926 23.14 23.87 23.08 0 33,100 -1.3
05/04/2022
23.14
 3,138,218 22.96 23.87 22.90 0 200 -0.0
04/04/2022
22.96
 3,521,129 23.50 24.23 22.96 3,500 10,000 -0.3
01/04/2022
23.50
 3,504,200 23.38 24.35 23.14 0 0 0
31/03/2022
23.38
 3,112,126 24.17 24.17 23.38 7,900 0 0.3
30/03/2022
24.17
 6,302,751 22.84 24.35 22.36 9,000 45,800 -1.4
29/03/2022
22.84
 3,892,367 23.08 23.69 22.66 13,000 6,000 0.3
28/03/2022
23.08
 7,184,480 21.69 23.14 21.39 0 3,200 -0.1
25/03/2022
21.69
 5,565,015 20.60 22.12 20.73 40,200 5,500 1.2
24/03/2022
20.60
 2,866,240 20.30 21.03 20.24 0 0 0
23/03/2022
20.30
 2,394,107 20.36 20.73 20.18 0 0 0
22/03/2022
20.36
 2,607,215 20.36 21.03 20.36 4,700 1,000 0.1
21/03/2022
20.36
 1,838,611 20.30 20.79 20.18 8,100 0 0.3
18/03/2022
20.30
 1,799,299 20.54 20.79 20.18 0 100 -0.0
17/03/2022
20.54
 2,088,085 20.54 21.09 20.54 100 0 0.0
16/03/2022
20.54
 2,549,253 19.94 20.79 19.94 0 0 0
15/03/2022
19.94
 1,700,956 19.94 20.18 19.64 2,300 0 0.1
14/03/2022
19.94
 1,959,662 20.42 20.73 19.76 2,100 4,600 -0.1
11/03/2022
20.42
 2,881,323 20.12 20.79 19.88 0 0 0
10/03/2022
20.12
 2,820,613 19.94 20.97 20.00 3,900 1,000 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |