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)
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
05/10/2021
16.35
 2,099,472 16.06 16.86 16.00 11,300 10,580 0.0
04/10/2021
16.06
 2,720,128 15.66 16.40 15.48 8,800 0 0.2
01/10/2021
15.66
 2,148,959 15.66 16.00 15.60 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
15.66
 1,671,457 15.24 16.00 15.43 24,700 100 0.7
29/09/2021
15.24
 2,296,816 15.35 15.72 15.03 200 40 0.0
28/09/2021
15.35
 1,668,145 15.08 15.46 14.92 4,600 77,672 -2.1
27/09/2021
15.08
 2,385,047 15.03 15.35 14.82 2,300 99,134 -2.8
24/09/2021
15.03
 2,671,765 15.14 15.56 14.66 18,000 86,400 -2.0
23/09/2021
15.14
 4,712,653 15.78 16.10 15.14 23,300 109,500 -2.6
22/09/2021
15.78
 2,170,664 15.88 16.26 15.78 100 51,000 -1.5
21/09/2021
15.88
 4,965,875 16.52 16.52 15.56 2,500 1,300 0.0
20/09/2021
16.52
 3,730,062 17.27 17.53 16.42 0 100 -0.0
17/09/2021
17.27
 2,528,302 17.59 17.75 17.27 0 100 -0.0
16/09/2021
17.59
 4,876,072 16.68 17.75 16.79 300 600 -0.0
15/09/2021
16.68
 2,077,100 16.52 17.00 16.52 100 700 -0.0
14/09/2021
16.52
 2,911,349 16.31 16.95 16.20 1,100 14,700 -0.4
13/09/2021
16.31
 2,810,600 16.42 16.79 16.04 0 18,400 0
10/09/2021
16.42
 2,303,998 16.68 16.79 16.42 2,600 0 0.1
09/09/2021
16.68
 1,926,846 16.15 16.89 16.10 200 0 0.0
08/09/2021
16.15
 2,767,839 15.99 16.47 15.99 26,600 0 0.8
07/09/2021
15.99
 5,578,742 17.16 17.16 15.88 5,000 200 0.1
06/09/2021
17.16
 3,108,846 17.11 17.96 17.16 0 11,000 -0.4
01/09/2021
17.11
 2,621,000 16.84 17.21 16.57 100 6,200 -0.2
31/08/2021
16.84
 4,080,282 16.57 17.53 16.31 21,000 5,400 0.5
30/08/2021
16.57
 3,461,999 16.95 17.27 16.57 1,200 7,700 -0.2
27/08/2021
16.95
 3,375,900 16.63 17.32 16.31 14,200 20,100 -0.2
26/08/2021
16.63
 6,320,829 15.62 16.89 15.40 10,000 4,200 0.2
25/08/2021
15.62
 3,052,610 15.24 15.72 15.08 21,000 500 0.6
24/08/2021
15.24
 4,171,435 14.71 15.40 14.60 10,000 2,600 0.2
23/08/2021
14.71
 4,414,772 14.60 15.30 14.44 1,200 15,000 -0.4
20/08/2021
14.60
 7,702,500 15.99 16.26 14.39 1,100 20,100 -0.6
19/08/2021
15.99
 3,482,300 15.30 16.42 15.08 0 8,200 -0.2
18/08/2021
15.30
 4,638,241 15.08 15.67 14.66 5,300 9,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |