CTCP Đầu tư và Thương mại TNG (tng)

24.80
-0.10
(-0.40%)
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
(2026-02-11) 		2.50 11.16% 52,144,300 4,262,500 108.2
22
26.80
24.80
2 tháng
(2026-01-12) 		5.98 31.58% 102,153,800 6,055,800 144.1
18.73
26.80
24.80
3 tháng
(2025-12-15) 		7.44 42.60% 113,540,900 6,153,900 146.7
17.17
26.80
24.80
6 tháng
(2025-09-15) 		4.61 22.70% 169,262,600 7,067,000 166.0
17.17
26.80
24.80
12 tháng
(2025-03-18) 		5.12 25.91% 360,183,200 7,455,070 187.9
12.95
26.80
24.80
24 tháng
(2024-03-25) 		7.91 46.57% 906,374,985 1,333,186 28.2
12.95
26.80
24.80
36 tháng
(2023-03-29) 		12.99 109.02% 1,411,348,714 8,618,700 172.7
11.91
26.80
24.80
60 tháng
(2021-04-08) 		11.31 83.23% 2,667,635,337 8,884,977 26.4
6.50
26.80
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
18.10
 3,586,900 18.15 18.57 17.74 3,300 500 0.1
11/10/2021
18.15
 3,235,200 18.39 18.86 18.15 4,200 6,900 -0.1
08/10/2021
18.39
 2,401,100 18.10 18.57 18.10 300 5,300 -0.2
07/10/2021
18.10
 3,558,715 18.39 19.10 18.10 300 6,200 -0.2
06/10/2021
18.39
 8,216,500 16.74 18.39 16.80 6,600 100 0.2
05/10/2021
16.74
 2,099,472 16.45 17.27 16.39 11,300 10,580 0.0
04/10/2021
16.45
 2,720,128 16.03 16.80 15.86 8,800 0 0.2
01/10/2021
16.03
 2,148,959 16.03 16.39 15.97 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
16.03
 1,671,457 15.61 16.39 15.80 24,700 100 0.7
29/09/2021
15.61
 2,296,816 15.72 16.10 15.39 200 40 0.0
28/09/2021
15.72
 1,668,145 15.45 15.83 15.28 4,600 77,672 -2.1
27/09/2021
15.45
 2,385,047 15.39 15.72 15.17 2,300 99,134 -2.8
24/09/2021
15.39
 2,671,765 15.50 15.94 15.01 18,000 86,400 -2.0
23/09/2021
15.50
 4,712,653 16.15 16.48 15.50 23,300 109,500 -2.6
22/09/2021
16.15
 2,170,664 16.26 16.65 16.15 100 51,000 -1.5
21/09/2021
16.26
 4,965,875 16.92 16.92 15.94 2,500 1,300 0.0
20/09/2021
16.92
 3,730,062 17.68 17.96 16.81 0 100 -0.0
17/09/2021
17.68
 2,528,302 18.01 18.17 17.68 0 100 -0.0
16/09/2021
18.01
 4,876,072 17.08 18.17 17.19 300 600 -0.0
15/09/2021
17.08
 2,077,100 16.92 17.41 16.92 100 700 -0.0
14/09/2021
16.92
 2,911,349 16.70 17.36 16.59 1,100 14,700 -0.4
13/09/2021
16.70
 2,810,600 16.81 17.19 16.43 0 18,400 0
10/09/2021
16.81
 2,303,998 17.08 17.19 16.81 2,600 0 0.1
09/09/2021
17.08
 1,926,846 16.54 17.30 16.48 200 0 0.0
08/09/2021
16.54
 2,767,839 16.37 16.86 16.37 26,600 0 0.8
07/09/2021
16.37
 5,578,742 17.57 17.57 16.26 5,000 200 0.1
06/09/2021
17.57
 3,108,846 17.52 18.39 17.57 0 11,000 -0.4
01/09/2021
17.52
 2,621,000 17.25 17.63 16.97 100 6,200 -0.2
31/08/2021
17.25
 4,080,282 16.97 17.96 16.70 21,000 5,400 0.5
30/08/2021
16.97
 3,461,999 17.36 17.68 16.97 1,200 7,700 -0.2
27/08/2021
17.36
 3,375,900 17.03 17.74 16.70 14,200 20,100 -0.2
26/08/2021
17.03
 6,320,829 15.99 17.30 15.77 10,000 4,200 0.2
25/08/2021
15.99
 3,052,610 15.61 16.10 15.45 21,000 500 0.6
24/08/2021
15.61
 4,171,435 15.06 15.77 14.95 10,000 2,600 0.2
23/08/2021
15.06
 4,414,772 14.95 15.66 14.79 1,200 15,000 -0.4
20/08/2021
14.95
 7,702,500 16.37 16.65 14.74 1,100 20,100 -0.6
19/08/2021
16.37
 3,482,300 15.66 16.81 15.45 0 8,200 -0.2
18/08/2021
15.66
 4,638,241 15.45 16.05 15.01 5,300 9,600 -0.1
17/08/2021
15.45
 4,974,200 15.28 16.65 15.17 12,000 9,100 0.1
16/08/2021
15.28
 5,666,600 13.92 15.28 13.97 11,120 200 0.3
13/08/2021
13.92
 6,047,876 13.21 13.92 13.15 20,079 30,600 -0.3
12/08/2021
13.21
 3,693,100 12.61 13.37 12.61 1,501 5,992 -0.1
11/08/2021
12.61
 2,042,823 12.83 13.04 12.61 0 100 -0.0
10/08/2021
12.83
 2,904,428 12.83 13.15 12.72 0 1,000 -0.0
09/08/2021
12.83
 2,395,757 12.39 12.83 12.28 1,700 5,000 -0.1
06/08/2021
12.39
 2,642,700 12.77 12.77 12.39 500 0 0.0
05/08/2021
12.77
 3,414,900 12.23 12.88 12.17 1,100 1,000 0.0
04/08/2021
12.23
 1,912,300 12.33 12.44 12.17 0 1,400 -0.0
03/08/2021
12.33
 2,404,800 12.06 12.61 12.01 1,500 2,800 -0.0
02/08/2021
12.06
 3,452,900 11.57 12.33 11.57 0 4,700 -0.1
30/07/2021
11.57
 1,725,000 11.46 11.73 11.46 0 700 -0.0
29/07/2021
11.46
 1,150,800 11.35 11.57 11.30 0 3,833 -0.1
28/07/2021
11.35
 1,944,906 11.57 11.68 11.35 5,000 0 0.1
27/07/2021
11.57
 1,839,500 11.84 12.06 11.57 1,200 500 0.0
26/07/2021
11.84
 1,707,757 11.52 11.84 11.19 0 5,500 -0.1
23/07/2021
11.52
 2,439,909 11.62 12.01 11.35 200 6,700 -0.1
22/07/2021
11.62
 2,282,539 10.97 11.68 10.97 0 3,400 -0.1
21/07/2021
10.97
 1,340,100 11.19 11.46 10.92 0 1,500 -0.0
20/07/2021
11.19
 2,473,431 10.32 11.24 10.21 5,800 7,600 -0.0
19/07/2021
10.32
 1,607,689 11.02 11.02 10.32 500 0 0.0
16/07/2021
11.02
 1,375,520 10.70 11.02 10.70 200 0 0.0
15/07/2021
10.70
 1,182,239 10.37 10.75 10.32 200 0 0.0
14/07/2021
10.37
 1,223,837 10.53 10.81 10.32 5,300 0 0.1
13/07/2021
10.53
 1,282,729 10.37 10.81 10.37 1,000 0 0.0
12/07/2021
10.37
 2,774,521 10.97 11.02 9.93 23,200 500 0.4
09/07/2021
10.97
 2,049,283 11.24 11.68 10.97 500 0 0.0
08/07/2021
11.24
 1,574,994 11.19 11.62 11.19 400 100 0.0
07/07/2021
11.19
 2,174,651 11.19 11.57 10.59 16,200 300 0.3
06/07/2021
11.19
 3,047,895 12.39 12.66 11.19 3,000 0 0.1
05/07/2021
12.39
 2,344,400 12.93 13.10 12.39 3,200 7,000 -0.1
02/07/2021
12.93
 2,485,117 12.66 13.21 12.77 1,800 400 0.0
01/07/2021
12.66
 2,329,542 12.50 12.83 12.44 3,900 700 0.1
30/06/2021
12.50
 1,610,809 12.72 12.88 12.50 0 1,500 -0.0
29/06/2021
12.72
 1,525,541 13.10 13.26 12.72 1,600 2,300 -0.0
28/06/2021
13.10
 2,760,736 12.61 13.15 12.61 0 6,800 -0.2
25/06/2021
12.61
 1,475,226 12.77 13.04 12.55 7,000 0 0.2
24/06/2021
12.77
 2,044,933 12.66 13.21 12.66 400 0 0.0
23/06/2021
12.66
 6,464,197 13.21 13.37 12.33 8,800 200 0.2
22/06/2021
13.21
 3,266,414 13.64 13.92 13.10 800 300 0.0
21/06/2021
13.64
 2,475,411 14.19 14.35 13.64 5,700 200 0
18/06/2021
14.19
 3,788,142 13.97 14.63 13.92 0 170,100 -4.5
17/06/2021
13.97
 4,419,100 13.32 14.08 13.10 300 25,500 -0.6
16/06/2021
13.32
 3,626,851 13.54 13.86 13.10 14,800 20,400 -0.1
15/06/2021
13.54
 3,649,316 13.59 14.08 13.10 200 77,300 -2.0
14/06/2021
13.59
 4,718,425 13.10 13.86 12.88 2,000 65,900 -1.6
11/06/2021
13.10
 5,791,058 12.17 13.37 12.17 21,000 2,000 0.5
10/06/2021
12.17
 1,566,622 12.39 12.50 11.90 2,500 0 0.1
09/06/2021
12.39
 2,344,314 11.95 12.55 11.79 0 7,500 -0.2
08/06/2021
11.95
 2,045,033 12.88 13.26 11.73 600 300 0.0
07/06/2021
12.88
 3,260,715 12.44 13.43 12.50 0 5,000 -0.1
04/06/2021
12.44
 3,513,961 12.12 12.61 11.90 1,500 5,300 -0.1
03/06/2021
12.12
 1,713,854 12.39 12.50 12.06 0 7,000 -0.2
02/06/2021
12.39
 3,574,726 11.52 12.61 11.73 10,300 4,000 0.1
01/06/2021
11.52
 3,099,442 10.48 11.52 10.48 8,300 500 0.1
31/05/2021
10.48
 1,414,644 10.70 10.75 10.37 7,000 0 0.1
28/05/2021
10.70
 1,125,756 10.59 10.86 10.59 0 2,200 -0.0
27/05/2021
10.59
 1,461,398 10.86 10.92 10.59 0 3,600 -0.1
26/05/2021
10.86
 1,213,900 11.02 11.24 10.86 3,000 10,000 -0.1
25/05/2021
11.02
 1,114,600 11.08 11.35 11.02 1,000 9,500 -0.2
24/05/2021
11.08
 1,042,988 10.92 11.35 10.92 2,000 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |