CTCP Đầu tư và Thương mại TNG (tng)

17.30
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
(2026-06-29) 		-2.60 -13.07% 12,692,800 -161,917 0
16.60
20
17.30
2 tháng
(2026-06-01) 		-1.60 -8.47% 23,222,200 -236,033 0
16.60
20
17.30
3 tháng
(2026-05-04) 		-3.50 -16.83% 37,503,000 -298,470 0
16.60
21
17.30
6 tháng
(2026-01-30) 		-3.01 -14.83% 178,367,100 6,745,631 168.6
16.60
26.17
17.30
12 tháng
(2025-08-04) 		-1.34 -7.19% 322,096,500 8,736,931 209.2
16.60
26.17
17.30
24 tháng
(2024-08-08) 		-4.17 -19.41% 739,225,393 4,035,740 99.8
12.64
26.17
17.30
36 tháng
(2023-08-14) 		2.61 17.73% 1,336,188,965 2,417,434 62.0
12.64
26.17
17.30
60 tháng
(2021-08-24) 		2.06 13.50% 2,539,038,714 11,205,384 85.7
6.35
26.17
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2022
17.49
 1,512,038 17.56 17.75 17.43 46,000 10,000 1.0
21/07/2022
17.56
 1,823,090 17.81 18.01 17.43 0 10,000 -0.3
20/07/2022
17.81
 2,889,531 17.23 18.01 17.30 66,400 0 1.8
19/07/2022
17.23
 1,312,594 17.17 17.43 17.04 33,000 0 0.9
18/07/2022
17.17
 1,253,594 17.30 17.56 16.98 29,200 75,000 -1.2
15/07/2022
17.30
 1,735,106 17.17 17.88 17.17 0 10,000 -0.3
14/07/2022
17.17
 1,390,325 16.85 17.30 16.65 0 0 0
13/07/2022
16.85
 1,451,985 16.85 17.36 16.46 35,000 267,300 -6.1
12/07/2022
16.85
 1,580,454 16.52 17.04 16.46 0 6,000 -0.2
11/07/2022
16.52
 2,281,150 17.30 17.30 16.14 0 14,100 -0.4
08/07/2022
17.30
 1,554,458 16.78 17.69 16.91 200 0 0.0
07/07/2022
16.78
 2,094,288 16.20 16.78 16.20 93,000 5,200 2.3
06/07/2022
16.20
 4,064,255 17.75 18.33 16.20 2,700 42,000 -1.1
05/07/2022
17.75
 5,693,892 19.11 19.23 17.43 4,000 18,700 -0.4
04/07/2022
19.11
 1,964,168 19.82 20.33 19.04 0 22,300 -0.7
01/07/2022
19.82
 4,634,675 19.88 20.33 18.20 31,000 12,000 0.6
30/06/2022
19.88
 3,058,962 20.01 20.59 19.88 0 37,401 -1.2
29/06/2022
20.01
 2,686,988 20.33 20.59 19.88 31,000 15,000 0.5
28/06/2022
20.33
 6,378,705 19.75 20.85 19.69 132,000 0 4.2
27/06/2022
19.75
 2,562,497 19.23 19.94 19.30 47,000 0 1.4
24/06/2022
19.23
 2,070,551 19.49 20.01 19.23 177,000 0 5.4
23/06/2022
19.49
 3,207,915 17.94 19.49 17.10 47,000 0 1.4
22/06/2022
17.94
 4,314,173 19.36 20.01 17.49 56,100 12,600 1.2
21/06/2022
19.36
 4,533,973 20.65 21.24 18.91 159,500 14,300 4.6
20/06/2022
20.65
 6,102,526 20.72 21.82 20.33 71,000 2,000 2.2
17/06/2022
20.72
 6,181,237 19.43 20.98 18.40 110,200 5,000 3.2
16/06/2022
19.43
 3,235,947 18.85 19.88 18.98 135,700 11,000 3.8
15/06/2022
18.85
 2,786,461 18.85 19.04 18.07 143,500 900 4.1
14/06/2022
18.85
 2,615,680 17.88 18.91 17.04 30,000 5,700 0.7
13/06/2022
17.88
 5,505,484 19.75 19.75 17.81 58,030 0 1.7
10/06/2022
19.75
 5,588,107 21.30 21.36 19.75 70,830 1,000 2.3
09/06/2022
21.30
 2,960,271 20.98 21.75 20.72 165,200 12,694 5.0
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

Chính sách bảo mật | Điều khoản sử dụng |