CTCP Đầu tư và Thương mại TNG (tng)

19
-0.40
(-2.06%)
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
(2025-11-05) 		0.51 2.70% 21,361,800 32,700 0.6
18.11
20.10
19
2 tháng
(2025-10-06) 		0.32 1.66% 38,436,100 822,600 15.3
17.62
20.10
19
3 tháng
(2025-09-08) 		0.59 3.14% 56,516,400 1,755,700 35.3
17.62
20.80
19
6 tháng
(2025-06-09) 		1.92 10.99% 181,929,500 2,028,200 39.7
17.29
21.28
19
12 tháng
(2024-12-10) 		-3.21 -14.20% 334,233,409 127,693 7.8
13.27
23.68
19
24 tháng
(2023-12-18) 		3.75 23.97% 915,679,065 -1,676,230 -54.1
13.27
24.90
19
36 tháng
(2022-12-21) 		9.82 102.48% 1,422,225,678 9,130,089 140.1
8.96
24.90
19
60 tháng
(2020-12-31) 		10.84 126.61% 2,737,452,546 3,011,927 -118.0
6.67
26.02
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
12.25
 2,255,246 12.53 12.70 12.14 0 1,500 -0.0
17/02/2021
12.53
 1,768,348 11.47 12.59 11.47 3,000 900 0.0
09/02/2021
11.47
 2,275,805 10.91 11.64 10.57 0 17,400 -0.4
08/02/2021
10.91
 3,245,052 11.86 12.20 10.69 5,500 15,048 -0.2
05/02/2021
11.86
 3,092,066 11.81 12.36 11.69 56,000 72,200 -0.4
04/02/2021
11.81
 3,983,136 10.74 11.81 11.02 109,000 14,200 2.0
03/02/2021
10.74
 1,588,780 9.79 10.74 9.85 40,000 5,500 0.6
02/02/2021
9.79
 4,277,343 9.79 9.85 8.84 37,600 3,000 0.6
01/02/2021
9.79
 2,832,400 10.85 10.85 9.79 7,600 1,000 0.1
29/01/2021
10.85
 5,422,190 11.36 11.75 10.24 85,500 22,700 1.2
28/01/2021
11.36
 429,436 12.59 12.59 11.36 5,700 0 0.1
27/01/2021
12.59
 4,815,931 13.93 13.99 12.59 500 152,200 -3.7
26/01/2021
13.93
 5,569,660 14.88 15.55 13.43 700 500 0.0
25/01/2021
14.88
 4,346,112 13.54 14.88 13.54 20,000 5,400 0.4
22/01/2021
13.54
 5,219,500 12.31 13.54 12.31 6,100 3,800 0.1
21/01/2021
12.31
 4,736,008 11.19 12.31 10.97 0 500 -0.0
20/01/2021: Cổ tức tiền mặt tỉ lệ: 4%
20/01/2021
11.19
 3,401,192 11.47 11.64 10.41 1,000 1,200 -0.0
19/01/2021
11.47
 6,342,147 11.69 12.57 10.54 5,100 74,388 -1.5
18/01/2021
11.69
 4,404,671 10.65 11.69 10.81 0 300 -0.0
15/01/2021
10.65
 3,289,629 9.99 10.76 9.99 2,800 35,100 -0.6
14/01/2021
9.99
 1,754,578 10.10 10.26 9.88 800 1,300 -0.0
13/01/2021
10.10
 3,044,463 10.04 10.59 10.04 230 7,600 -0.1
12/01/2021
10.04
 3,853,600 9.60 10.32 9.55 2,000 6,000 -0.1
11/01/2021
9.60
 2,879,400 9.27 9.66 9.27 0 3,456 -0.1
08/01/2021
9.27
 2,308,500 9.33 9.49 9.16 3,700 500 0.1
07/01/2021
9.33
 2,953,200 9.11 9.44 8.94 21,700 0 0.4
06/01/2021
9.11
 2,635,674 9.05 9.33 8.94 500 0 0.0
05/01/2021
9.05
 2,706,882 9.11 9.22 8.94 2,500 0 0.0
04/01/2021
9.11
 5,079,400 8.56 9.22 8.62 1,300 700 0.0
31/12/2020
8.56
 1,214,600 8.56 8.67 8.51 0 0 0
30/12/2020
8.56
 1,891,819 8.73 8.84 8.51 5,200 0 0.1
29/12/2020
8.73
 4,191,230 8.23 8.89 8.23 16,000 3,500 0.2
28/12/2020
8.23
 1,989,320 8.23 8.51 8.18 300 500 -0.0
25/12/2020
8.23
 1,473,812 8.07 8.34 7.90 300 0 0.0
24/12/2020
8.07
 2,102,660 8.40 8.40 7.68 2,100 0 0.0
23/12/2020
8.40
 2,290,772 8.40 8.56 8.34 2,100 0 0.0
22/12/2020
8.40
 4,365,443 8.62 8.62 8.23 1,800 29,000 -0.4
21/12/2020
8.62
 2,969,475 8.78 8.84 8.56 2,000 500 0.0
18/12/2020
8.78
 1,438,719 8.67 8.84 8.67 0 2,500 -0.0
17/12/2020
8.67
 3,812,460 8.56 9.05 7.74 0 2,500 -0.0
16/12/2020
8.56
 2,005,421 8.56 8.73 8.51 500 500 -0
15/12/2020
8.56
 1,965,954 8.67 8.78 8.51 2,000 0 0.0
14/12/2020
8.67
 3,556,114 8.29 8.73 8.29 20 632 -0.0
11/12/2020
8.29
 2,136,326 8.12 8.29 8.07 0 800 -0.0
10/12/2020
8.12
 2,742,927 8.23 8.45 8.12 0 1,300 -0.0
09/12/2020
8.23
 2,759,156 8.29 8.56 8.23 2,700 3,000 -0.0
08/12/2020
8.29
 2,645,737 8.29 8.45 8.12 300 600 -0.0
07/12/2020
8.29
 3,197,577 8.12 8.45 8.18 1,310 45,500 -0.7
04/12/2020
8.12
 3,031,705 8.07 8.45 8.01 110 0 0.0
03/12/2020
8.07
 2,026,050 8.23 8.40 8.07 4,000 2,100 0.0
02/12/2020
8.23
 8,143,870 7.52 8.23 7.46 15,200 348,700 -5.0
01/12/2020
7.52
 1,914,339 7.52 7.57 7.24 500 63,300 -0.9
30/11/2020
7.52
 1,638,660 7.63 7.74 6.91 50,400 1,000 0.7
27/11/2020
7.63
 1,876,711 7.74 7.85 7.63 500 58,320 -0.8
26/11/2020
7.74
 1,362,174 7.63 7.74 7.57 500 0 0.0
25/11/2020
7.63
 3,082,808 7.57 7.85 7.57 1,300 21,552 -0.3
24/11/2020
7.57
 2,003,307 7.57 7.74 7.46 1,900 1,400 0.0
23/11/2020
7.57
 1,561,601 7.57 7.68 7.41 16,200 10,000 0
20/11/2020
7.57
 2,699,073 7.68 7.79 7.52 7,200 300,000 -4.1
19/11/2020
7.68
 2,256,708 7.63 7.85 7.57 10,800 205,000 -2.7
18/11/2020
7.63
 1,828,422 7.68 7.79 7.57 0 595,129 -8.3
17/11/2020
7.68
 3,981,473 7.35 7.90 7.30 800 528,000 -7.3
16/11/2020
7.35
 2,140,247 7.46 7.74 7.30 24,200 430,000 -5.5
13/11/2020
7.46
 1,732,784 7.35 7.46 7.24 0 500,000 -6.7
12/11/2020
7.35
 3,212,871 7.35 7.52 7.24 22,000 513,300 -6.5
11/11/2020
7.35
 968,497 7.19 7.35 7.19 500 900 -0.0
10/11/2020
7.19
 1,685,066 7.30 7.52 7.19 37,920 275,000 -3.2
09/11/2020
7.30
 2,770,065 6.70 7.35 6.75 117,000 520,000 -5.1
06/11/2020
6.70
 516,519 6.75 6.86 6.70 58,500 0 0.7
05/11/2020
6.75
 796,952 6.64 6.86 6.64 150,400 0 1.9
04/11/2020
6.64
 330,286 6.53 6.64 6.48 142,700 0 1.7
03/11/2020
6.53
 631,872 6.48 6.53 6.31 45,600 0 0.5
02/11/2020
6.48
 178,261 6.37 6.48 6.37 5,500 0 0.1
30/10/2020
6.37
 393,744 6.26 6.42 6.26 0 1,072 -0.0
29/10/2020
6.26
 833,458 6.26 6.31 6.15 0 7,300 -0.1
28/10/2020
6.26
 932,839 6.42 6.48 6.26 0 43,200 -0.5
27/10/2020
6.42
 1,215,979 6.70 6.70 6.42 1,400 211,081 -2.5
26/10/2020: Cổ tức tiền mặt tỉ lệ: 4%
26/10/2020
6.70
 824,213 6.75 6.97 6.70 10,400 6,904 0.0
23/10/2020
6.75
 873,215 6.80 6.86 6.75 0 0 0
22/10/2020
6.80
 363,308 6.86 6.91 6.80 0 0 0
21/10/2020
6.86
 724,443 7.07 7.07 6.86 5,200 1,000 0.1
20/10/2020
7.07
 766,900 6.91 7.12 6.91 0 600 -0.0
19/10/2020
6.91
 455,100 6.86 6.96 6.80 0 0 0
16/10/2020
6.86
 462,700 6.86 6.96 6.80 0 500 -0.0
15/10/2020
6.86
 737,500 6.96 7.02 6.86 200 0 0.0
14/10/2020
6.96
 606,900 6.96 7.07 6.96 0 500 -0.0
13/10/2020
6.96
 448,100 6.91 7.02 6.91 0 500 -0.0
12/10/2020
6.91
 906,600 7.07 7.23 6.91 0 21,600 -0.3
09/10/2020
7.07
 480,870 7.07 7.18 7.02 0 100 -0.0
08/10/2020
7.07
 1,115,218 7.18 7.23 7.02 0 2,500 -0.0
07/10/2020
7.18
 935,410 7.23 7.28 7.18 7,300 1,000 0.1
06/10/2020
7.23
 1,474,939 7.23 7.39 7.23 0 0 0
05/10/2020
7.23
 2,381,641 7.02 7.33 7.02 0 100 -0.0
02/10/2020
7.02
 1,308,181 7.12 7.18 6.80 500 50,000 -0.6
01/10/2020
7.12
 1,356,631 6.96 7.23 6.96 500 0 0.0
30/09/2020
6.96
 1,068,014 6.80 7.02 6.64 0 540 -0.0
29/09/2020
6.80
 1,234,207 7.07 7.07 6.80 1,000 500 0.0
28/09/2020
7.07
 697,050 7.02 7.12 7.02 0 500 -0.0
25/09/2020
7.02
 1,021,898 7.07 7.12 6.91 0 100,000 -1.3
24/09/2020
7.07
 854,044 7.07 7.12 7.02 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |