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)
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
07/01/2022
21.04
 4,409,504 19.93 21.50 19.93 4,100 156,724 -5.5
06/01/2022
19.93
 2,339,818 19.93 20.16 19.70 300 16 0.0
05/01/2022
19.93
 3,170,114 19.35 20.16 19.35 3,100 900 0.1
04/01/2022
19.35
 1,705,334 19.11 19.64 19.11 0 43,100 -1.4
31/12/2021
19.11
 1,068,337 19.00 19.35 18.94 0 1,600 -0.1
30/12/2021
19.00
 1,472,266 18.82 19.46 18.70 0 3,000 -0.1
29/12/2021
18.82
 1,986,946 19.23 19.40 18.82 1,800 3,600 -0.1
28/12/2021
19.23
 1,884,800 19.70 20.10 19.23 200 10,500 -0.3
27/12/2021
19.70
 1,880,770 19.70 20.22 19.23 2,600 3,400 -0.0
24/12/2021
19.70
 2,179,444 18.94 19.93 18.94 4,600 0 0.2
23/12/2021
18.94
 3,655,472 19.75 19.87 18.70 9,800 500 0.3
22/12/2021
19.75
 2,931,037 19.81 20.45 19.46 4,100 2,944 0.0
21/12/2021
19.81
 2,572,123 20.10 20.39 19.58 500 62,392 -2.1
20/12/2021
20.10
 3,369,851 20.10 20.86 19.93 0 2,500 -0.1
17/12/2021
20.10
 4,553,174 19.29 20.80 19.29 300 96,200 -3.3
16/12/2021
19.29
 3,045,000 18.94 19.81 18.94 600 7,700 -0.2
15/12/2021
18.94
 1,734,400 19.40 19.58 18.94 2,000 12,200 -0.3
14/12/2021
19.40
 2,991,885 19.00 19.75 18.70 500 1,000 -0.0
13/12/2021: Cổ tức tiền mặt tỉ lệ: 4%
13/12/2021
19.00
 2,400,788 18.88 19.58 18.88 42,200 0 1.4
10/12/2021
18.88
 3,912,946 17.73 18.94 17.79 49,800 7,200 1.4
09/12/2021
17.73
 1,116,095 17.61 18.30 17.44 500 0 0.0
08/12/2021
17.61
 1,069,506 17.33 17.84 17.38 0 0 0
07/12/2021
17.33
 1,485,189 16.69 17.56 16.69 100 400 -0.0
06/12/2021
16.69
 2,379,554 17.79 17.90 16.69 3,400 3,400 0.0
03/12/2021
17.79
 1,582,684 18.19 18.59 17.79 12,000 0 0.4
02/12/2021
18.19
 1,390,004 18.59 18.88 18.19 10,100 0 0.3
01/12/2021
18.59
 2,918,956 17.56 18.88 17.56 0 16,800 -0.5
30/11/2021
17.56
 1,594,813 17.56 18.19 17.56 100 8,000 -0.2
29/11/2021
17.56
 1,384,404 17.84 17.84 17.27 100 0 0.0
26/11/2021
17.84
 1,597,500 17.84 18.13 17.61 500 3,500 -0.1
25/11/2021
17.84
 1,431,334 17.56 18.30 17.56 0 12,700 -0.4
24/11/2021
17.56
 1,443,756 17.33 17.79 17.44 700 9,931 -0.3
23/11/2021
17.33
 1,711,958 16.69 17.79 16.52 300 200 0.0
22/11/2021
16.69
 3,080,398 18.13 18.42 16.69 6,400 100 0.2
19/11/2021
18.13
 6,537,771 19.05 19.22 17.27 26,800 5,500 0.7
18/11/2021
19.05
 2,757,988 19.11 19.57 19.05 2,700 0 0.1
17/11/2021
19.11
 1,777,608 19.57 19.86 19.11 0 5,000 -0.2
16/11/2021
19.57
 4,267,355 18.94 20.09 18.88 3,900 15,200 -0.4
15/11/2021
18.94
 2,875,706 18.65 19.22 18.65 500 8,200 -0.3
12/11/2021
18.65
 2,037,324 18.71 18.94 18.42 400 3,800 -0.1
11/11/2021
18.71
 3,962,740 19.11 19.40 18.53 15,100 9,000 0.2
10/11/2021
19.11
 3,057,133 19.11 19.51 19.11 400 9,200 -0.3
09/11/2021
19.11
 2,360,445 19.34 19.63 18.99 0 4,300 -0.1
08/11/2021
19.34
 4,165,417 19.22 20.09 18.99 11,200 49,100 -1.3
05/11/2021
19.22
 4,348,091 18.13 19.46 18.19 18,900 0 0.6
04/11/2021
18.13
 2,293,055 18.13 18.48 18.07 1,100 0 0.0
03/11/2021
18.13
 3,441,818 19.22 19.51 18.07 6,000 5,200 0.0
02/11/2021
19.22
 5,115,994 18.71 19.80 18.48 2,100 220,000 -7.2
01/11/2021
18.71
 3,457,891 18.82 19.17 18.71 3,300 33,300 -1.0
29/10/2021
18.82
 3,258,979 18.76 19.22 18.71 53,700 80,000 -0.9
28/10/2021
18.76
 3,675,355 18.48 19.34 18.42 9,000 326,959 -10.4
27/10/2021
18.48
 2,512,800 18.59 18.99 18.42 2,400 300,000 -9.6
26/10/2021
18.59
 2,249,200 18.48 18.59 18.13 40,100 300,000 -8.3
25/10/2021
18.48
 5,662,400 17.90 19.28 17.90 0 245,800 -8.1
22/10/2021
17.90
 2,142,700 17.79 18.07 17.73 24,300 200,500 -5.5
21/10/2021
17.79
 2,484,400 17.50 18.07 17.15 300 203,000 -6.2
20/10/2021
17.50
 4,464,600 17.96 18.07 17.10 500 490,000 -15.1
19/10/2021
17.96
 1,941,600 18.07 18.42 17.96 200 310,000 -9.7
18/10/2021
18.07
 2,559,800 18.25 18.53 17.90 0 157,600 0
15/10/2021
18.25
 4,318,400 18.07 18.71 17.84 1,000 800,100 -25.1
14/10/2021
18.07
 2,935,200 17.67 18.36 17.67 1,000 400,200 -12.5
13/10/2021
17.67
 1,733,000 17.67 18.07 17.67 5,300 11,400 -0.2
12/10/2021
17.67
 3,586,900 17.73 18.13 17.33 3,300 500 0.1
11/10/2021
17.73
 3,235,200 17.96 18.42 17.73 4,200 6,900 -0.1
08/10/2021
17.96
 2,401,100 17.67 18.13 17.67 300 5,300 -0.2
07/10/2021
17.67
 3,558,715 17.96 18.65 17.67 300 6,200 -0.2
06/10/2021
17.96
 8,216,500 16.35 17.96 16.40 6,600 100 0.2

Chính sách bảo mật | Điều khoản sử dụng |