CTCP Đầu tư và Thương mại TNG (tng)

19.30
0.20
(1.05%)
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
(2025-12-29) 		0.60 3.24% 27,892,900 2,470,100 47.3
17.80
20.80
19.30
2 tháng
(2025-12-01) 		0.20 1.06% 39,984,000 580,600 12.9
17.60
20.80
19.30
3 tháng
(2025-10-30) 		0.21 1.11% 63,137,200 635,900 13.9
17.60
20.80
19.30
6 tháng
(2025-08-01) 		-0.66 -3.33% 139,840,400 1,730,500 35.2
17.60
21.28
19.30
12 tháng
(2025-02-03) 		-2.90 -13.18% 314,078,112 2,285,647 60.5
13.27
22.09
19.30
24 tháng
(2024-02-15) 		2.25 13.33% 893,284,823 -2,537,645 -70.5
13.27
24.90
19.30
36 tháng
(2023-02-13) 		7.67 67.16% 1,410,298,539 8,057,279 128.5
11.43
24.90
19.30
60 tháng
(2021-02-23) 		6.85 55.88% 2,667,821,528 3,641,189 -103.1
6.67
26.02
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
13.93
 5,771,321 13.20 14.15 13.26 3,600 1,500 0.0
07/04/2021
13.20
 1,595,245 13.09 13.60 13.04 500 0 0.0
06/04/2021
13.09
 1,912,372 13.32 13.43 13.04 200 400 -0.0
05/04/2021
13.32
 1,640,535 13.43 13.71 13.32 0 100 -0.0
02/04/2021
13.43
 3,009,037 12.98 13.88 12.98 100 100 -0
01/04/2021
12.98
 1,889,938 12.64 13.15 12.64 500 200 0.0
31/03/2021
12.64
 1,674,738 12.87 12.92 12.64 1,000 1,500 -0.0
30/03/2021
12.87
 1,248,791 12.81 13.15 12.81 0 0 0
29/03/2021
12.81
 1,512,094 12.59 13.04 12.64 200 0 0.0
26/03/2021
12.59
 2,754,692 12.48 12.98 11.58 100 2,500 -0.1
25/03/2021
12.48
 2,195,792 12.76 13.09 12.36 5,000 6,800 -0.0
24/03/2021
12.76
 4,565,519 13.32 13.32 12.20 8,400 7,000 0.0
23/03/2021
13.32
 2,282,886 13.65 13.76 13.32 2,500 130,000 -3.1
22/03/2021
13.65
 1,987,575 13.60 14.04 13.43 3,300 88 0.1
19/03/2021
13.60
 2,075,064 13.99 14.04 13.60 1,000 800 0.0
18/03/2021
13.99
 2,670,898 13.43 14.15 13.48 1,000 1,900 -0.0
17/03/2021
13.43
 1,705,899 13.43 13.54 13.26 0 8,300 -0.2
16/03/2021
13.43
 2,486,208 13.60 13.76 13.04 0 10,100 -0.2
15/03/2021
13.60
 1,665,500 13.71 13.88 13.54 900 1,700 -0.0
12/03/2021
13.71
 2,038,718 13.99 14.43 13.71 1,000 2,500 -0.0
11/03/2021
13.99
 2,068,191 13.43 13.99 13.43 0 1,500 -0.0
10/03/2021
13.43
 2,422,314 13.65 13.76 13.32 800 200 0.0
09/03/2021
13.65
 2,491,000 13.99 13.99 13.54 0 5,000 -0.1
08/03/2021
13.99
 2,323,966 13.99 14.55 13.99 0 2,600 -0.1
05/03/2021
13.99
 3,530,144 13.65 14.21 13.15 1,200 2,200 -0.0
04/03/2021
13.65
 4,733,711 13.99 14.15 12.87 600 3,100 -0.1
03/03/2021
13.99
 3,698,593 13.71 14.55 13.60 8,200 11,500 -0.1
02/03/2021
13.71
 2,229,546 13.48 13.71 13.26 100 2,600 -0.1
01/03/2021
13.48
 3,067,166 13.32 14.15 13.26 1,200 11,500 -0.2
26/02/2021
13.32
 6,573,485 12.14 13.32 12.03 8,500 213,200 -4.8
25/02/2021
12.14
 1,914,534 12.20 12.48 11.97 2,500 0 0.1
24/02/2021
12.20
 2,637,534 12.25 12.59 11.97 0 1,100 -0.0
23/02/2021
12.25
 2,256,006 12.20 12.42 12.14 1,200 0 0.0
22/02/2021
12.20
 2,088,969 12.48 12.81 12.14 0 5,200 -0.1
19/02/2021
12.48
 2,541,300 12.25 13.09 11.97 0 8,000 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |