CTCP Đầu tư và Thương mại TNG (tng)

18.90
-0.10
(-0.53%)
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
(2026-05-13) 		-0.80 -4.04% 11,047,000 133,112 0
18.60
19.80
18.90
2 tháng
(2026-04-13) 		-3.36 -15.04% 33,222,000 243,328 0
18.60
22.56
18.90
3 tháng
(2026-03-16) 		-4.73 -19.93% 80,159,800 2,381,928 51.5
18.60
25.78
18.90
6 tháng
(2025-12-15) 		1.95 11.43% 196,444,200 8,454,028 196.1
16.77
26.17
18.90
12 tháng
(2025-06-17) 		1.90 11.09% 377,141,300 9,848,228 224.0
16.74
26.17
18.90
24 tháng
(2024-06-24) 		0.04 0.22% 815,162,986 5,540,168 127.8
12.64
26.17
18.90
36 tháng
(2023-06-28) 		4.60 31.94% 1,373,058,483 5,467,347 118.0
12.64
26.17
18.90
60 tháng
(2021-07-08) 		8.02 73.06% 2,611,056,065 11,510,056 84.3
6.35
26.17
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
20.98
 5,262,167 20.72 21.88 20.72 534,770 20,100 17.1
07/06/2022
20.72
 6,104,723 18.85 20.72 18.65 108,200 6,700 3.1
06/06/2022
18.85
 3,155,707 18.72 19.30 18.72 81,000 14,200 2.0
03/06/2022
18.72
 2,117,908 19.04 19.17 18.72 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
19.04
 3,611,532 18.59 20.14 18.85 700 39,000 -1.1
01/06/2022
18.59
 3,290,845 17.76 18.59 17.47 0 3,100 -0.1
31/05/2022
17.76
 2,426,444 17.76 18.17 17.64 3,200 1,000 0.1
30/05/2022
17.76
 2,279,643 17.88 18.23 17.70 200 0 0.0
27/05/2022
17.88
 2,213,497 18.23 18.59 17.88 202,800 1,200 6.2
26/05/2022
18.23
 1,966,475 18.23 18.47 17.58 12,000 4,000 0.2
25/05/2022
18.23
 3,278,931 16.82 18.41 16.82 10,000 6,600 0.1
24/05/2022
16.82
 2,165,593 16.29 16.82 15.99 300 13,000 -0.4
23/05/2022
16.29
 2,246,858 16.11 16.99 15.93 0 1,000 -0.0
20/05/2022
16.11
 2,027,266 15.93 16.70 15.93 3,000 11,000 -0.2
19/05/2022
15.93
 1,841,136 16.23 16.23 15.28 0 0 0
18/05/2022
16.23
 2,229,134 15.99 16.88 16.23 10,000 0 0.3
17/05/2022
15.99
 1,540,966 14.57 15.99 14.34 21,600 0 0.5
16/05/2022
14.57
 2,239,959 14.87 15.99 13.39 8,600 1,300 0.2
13/05/2022
14.87
 3,859,989 16.52 16.88 14.87 171,400 2,700 4.5
12/05/2022
16.52
 3,470,597 18.35 18.35 16.52 4,600 9,100 -0.1
11/05/2022
18.35
 1,139,111 18.17 19.65 18.17 0 100 -0.0
10/05/2022
18.17
 3,015,811 17.17 18.17 15.93 33,500 24,204 0.2
09/05/2022
17.17
 3,366,786 19.06 19.47 17.17 2,000 15,000 -0.4
06/05/2022
19.06
 2,960,449 20.36 20.36 19.06 200 0 0.0
05/05/2022
20.36
 2,419,427 20.30 20.83 19.59 10,000 10,600 -0.0
04/05/2022
20.30
 2,830,793 20.30 20.95 20.18 0 3,100 -0.1
29/04/2022
20.30
 3,121,674 19.18 20.47 18.88 30,000 3,600 0.9
28/04/2022
19.18
 2,475,095 19.47 19.88 19.18 1,200 14,500 -0.4
27/04/2022
19.47
 1,752,229 19.00 19.83 17.70 0 1,500 -0.0
26/04/2022
19.00
 3,459,055 18.53 19.00 16.70 1,000 6,200 -0.2
25/04/2022
18.53
 3,857,126 20.53 20.59 18.53 10,500 100 0.3
22/04/2022
20.53
 8,145,200 22.78 23.25 20.53 50,800 43,500 0.4
21/04/2022
22.78
 3,219,900 22.42 23.25 21.60 500 21,600 -0.8
20/04/2022
22.42
 5,226,500 23.19 23.90 22.42 27,800 7,100 0.8
19/04/2022
23.19
 4,935,000 24.78 25.14 23.19 0 0 0
18/04/2022
24.78
 3,762,400 24.49 25.08 24.07 0 0 0
15/04/2022
24.49
 6,365,100 23.31 25.02 23.19 0 0 0
14/04/2022
23.31
 3,938,000 22.95 23.90 22.72 0 24,000 -0.9
13/04/2022
22.95
 2,668,640 21.89 22.95 19.77 0 2,600 -0.1
12/04/2022
21.89
 2,982,212 21.77 22.78 21.54 5,100 300 0.2
08/04/2022
21.77
 3,591,413 23.01 23.13 21.54 2,900 0 0.1
07/04/2022
23.01
 4,437,493 23.31 24.49 23.01 23,800 163,100 -5.7
06/04/2022
23.31
 2,987,926 22.60 23.31 22.54 0 33,100 -1.3
05/04/2022
22.60
 3,138,218 22.42 23.31 22.36 0 200 -0.0
04/04/2022
22.42
 3,521,129 22.95 23.66 22.42 3,500 10,000 -0.3
01/04/2022
22.95
 3,504,200 22.83 23.78 22.60 0 0 0
31/03/2022
22.83
 3,112,126 23.60 23.60 22.83 7,900 0 0.3
30/03/2022
23.60
 6,302,751 22.30 23.78 21.83 9,000 45,800 -1.4
29/03/2022
22.30
 3,892,367 22.54 23.13 22.13 13,000 6,000 0.3
28/03/2022
22.54
 7,184,480 21.18 22.60 20.89 0 3,200 -0.1
25/03/2022
21.18
 5,565,015 20.12 21.60 20.24 40,200 5,500 1.2
24/03/2022
20.12
 2,866,240 19.83 20.53 19.77 0 0 0
23/03/2022
19.83
 2,394,107 19.88 20.24 19.71 0 0 0
22/03/2022
19.88
 2,607,215 19.88 20.53 19.88 4,700 1,000 0.1
21/03/2022
19.88
 1,838,611 19.83 20.30 19.71 8,100 0 0.3
18/03/2022
19.83
 1,799,299 20.06 20.30 19.71 0 100 -0.0
17/03/2022
20.06
 2,088,085 20.06 20.59 20.06 100 0 0.0
16/03/2022
20.06
 2,549,253 19.47 20.30 19.47 0 0 0
15/03/2022
19.47
 1,700,956 19.47 19.71 19.18 2,300 0 0.1
14/03/2022
19.47
 1,959,662 19.94 20.24 19.29 2,100 4,600 -0.1
11/03/2022
19.94
 2,881,323 19.65 20.30 19.41 0 0 0
10/03/2022
19.65
 2,820,613 19.47 20.47 19.53 3,900 1,000 0.1
09/03/2022
19.47
 5,118,277 19.94 20.30 19.06 97,100 7,700 3.0
08/03/2022
19.94
 4,471,331 21.24 21.24 19.94 200 28,800 -1.0
07/03/2022
21.24
 3,656,075 21.06 21.83 20.47 0 45,000 -1.6
04/03/2022
21.06
 4,309,777 21.65 21.65 20.71 5,400 27,100 -0.8
03/03/2022
21.65
 6,879,594 20.12 22.07 19.83 24,400 242,712 -7.9
02/03/2022
20.12
 3,519,315 20.12 20.47 19.94 35,000 500,500 -15.9
01/03/2022
20.12
 3,373,155 20.65 21.18 20.12 0 505,700 -17.5
28/02/2022
20.65
 3,919,678 20.30 20.95 19.77 100 500,000 -17.2
25/02/2022
20.30
 4,765,944 20.06 21.06 20.06 3,200 554,900 -19.3
24/02/2022
20.06
 5,333,582 19.59 20.36 18.88 4,500 556,400 -18.7
23/02/2022
19.59
 3,491,553 19.00 19.77 19.00 3,000 800,900 -26.2
22/02/2022
19.00
 2,922,352 19.47 19.47 18.70 0 353,400 -11.5
21/02/2022
19.47
 2,767,527 19.47 19.71 19.35 0 599,800 -19.8
18/02/2022
19.47
 4,556,373 18.76 19.83 18.59 51,100 1,501,300 -47.7
17/02/2022
18.76
 1,506,192 18.70 19.06 18.47 1,600 500,400 -15.8
16/02/2022
18.70
 1,130,130 18.29 18.70 18.41 700 2,100 -0.0
15/02/2022
18.29
 1,048,179 18.17 18.65 18.17 600 1,400 -0.0
14/02/2022
18.17
 1,711,479 18.23 19.12 18.00 0 11,000 -0.3
11/02/2022
18.23
 780,547 18.41 18.47 18.06 105,000 593,000 -14.2
10/02/2022
18.41
 1,253,043 18.06 18.76 18.06 3,700 100 0.1
09/02/2022
18.06
 854,236 18.17 18.29 18.06 7,500 0 0.2
08/02/2022
18.17
 1,069,199 17.41 18.29 17.41 500 3,000 -0.1
07/02/2022
17.41
 579,023 16.52 17.70 16.58 800 0 0.0
28/01/2022
16.52
 668,630 16.05 16.70 16.05 160 0 0.0
27/01/2022
16.05
 1,166,494 16.52 16.76 15.93 43,800 0 1.2
26/01/2022
16.52
 825,546 16.70 17.11 16.52 2,000 0 0.1
25/01/2022
16.70
 1,379,820 16.40 16.82 15.93 2,900 800 0.1
24/01/2022
16.40
 1,772,410 18.11 18.17 16.40 55,200 900 1.6
21/01/2022
18.11
 952,613 18.17 18.35 18.06 100 1,300 -0.0
20/01/2022
18.17
 1,137,900 17.70 18.47 17.70 63,600 0 2.0
19/01/2022
17.70
 1,205,900 17.41 18.11 17.41 200 0 0.0
18/01/2022
17.41
 1,416,400 17.41 18.00 17.29 24,400 0 0.7
17/01/2022
17.41
 2,568,497 19.18 19.65 17.41 44,300 7,300 1.2
14/01/2022
19.18
 744,047 18.88 19.35 18.59 0 400 -0.0
13/01/2022: Cổ tức tiền mặt tỉ lệ: 4%
13/01/2022
18.88
 1,353,732 18.70 19.65 18.82 43,100 100 1.4
12/01/2022
18.70
 3,137,900 19.40 19.40 17.77 10,000 3,500 0.2
11/01/2022
19.40
 2,044,371 19.81 20.10 19.40 600 0 0.0
10/01/2022
19.81
 2,499,891 21.04 21.21 19.81 2,400 2,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |