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)
21/05/2021
10.92
 1,514,102 10.70 11.19 10.53 0 1,300 -0.0
20/05/2021
10.70
 1,016,970 10.70 10.97 10.59 9,900 21,308 -0.2
19/05/2021
10.70
 1,450,840 10.97 11.13 10.70 2,600 5,300 -0.1
18/05/2021
10.97
 996,092 11.02 11.35 10.97 10,000 2,000 0.2
17/05/2021
11.02
 1,208,399 11.35 11.46 11.02 1,900 700 0.0
14/05/2021
11.35
 1,150,483 11.41 11.57 11.35 0 1,000 -0.0
13/05/2021
11.41
 1,000,566 11.52 11.73 11.41 100 2,200 -0.0
12/05/2021
11.52
 1,352,689 11.08 11.68 11.13 300 0 0.0
11/05/2021
11.08
 1,110,471 11.02 11.41 10.97 0 2,000 -0.0
10/05/2021
11.02
 1,719,665 11.24 11.24 10.15 500 2,000 -0.0
07/05/2021
11.24
 1,161,668 11.46 11.62 11.19 0 100 -0.0
06/05/2021
11.46
 853,400 11.68 11.79 11.46 200 0 0.0
05/05/2021
11.68
 1,306,763 11.30 11.79 11.41 5,000 0 0.1
04/05/2021
11.30
 1,281,542 11.62 11.68 10.92 300 100 0.0
29/04/2021
11.62
 985,749 11.62 11.90 11.62 100 43 0.0
28/04/2021
11.62
 699,161 11.57 11.95 11.57 300 0 0.0
27/04/2021
11.57
 924,283 11.62 11.84 10.92 2,400 500 0.0
26/04/2021
11.62
 1,385,205 12.23 12.55 11.62 300 0 0.0
23/04/2021
12.23
 2,188,074 11.52 12.23 11.52 0 0 0
22/04/2021
11.52
 2,396,273 12.77 12.99 11.52 300 7,000 -0.2
20/04/2021
12.77
 2,007,900 12.77 13.21 12.66 0 0 0
19/04/2021
12.77
 1,287,559 12.55 12.93 12.55 0 0 0
16/04/2021
12.55
 2,699,162 12.93 13.21 12.28 600 500 0.0
15/04/2021
12.93
 2,461,325 12.88 13.43 12.66 200 7,500 -0.2
14/04/2021
12.88
 2,097,485 12.88 13.04 12.33 400 0 0.0
13/04/2021
12.88
 4,378,683 13.48 13.59 12.88 1,300 0 0.0
12/04/2021
13.48
 1,623,338 13.70 13.86 13.48 0 3,100 -0.1
09/04/2021
13.70
 2,963,687 13.59 13.92 13.59 2,400 100 0.1
08/04/2021
13.59
 5,771,321 12.88 13.81 12.93 3,600 1,500 0.0
07/04/2021
12.88
 1,595,245 12.77 13.26 12.72 500 0 0.0
06/04/2021
12.77
 1,912,372 12.99 13.10 12.72 200 400 -0.0
05/04/2021
12.99
 1,640,535 13.10 13.37 12.99 0 100 -0.0
02/04/2021
13.10
 3,009,037 12.66 13.54 12.66 100 100 -0
01/04/2021
12.66
 1,889,938 12.33 12.83 12.33 500 200 0.0
31/03/2021
12.33
 1,674,738 12.55 12.61 12.33 1,000 1,500 -0.0
30/03/2021
12.55
 1,248,791 12.50 12.83 12.50 0 0 0
29/03/2021
12.50
 1,512,094 12.28 12.72 12.33 200 0 0.0
26/03/2021
12.28
 2,754,692 12.17 12.66 11.30 100 2,500 -0.1
25/03/2021
12.17
 2,195,792 12.44 12.77 12.06 5,000 6,800 -0.0
24/03/2021
12.44
 4,565,519 12.99 12.99 11.90 8,400 7,000 0.0
23/03/2021
12.99
 2,282,886 13.32 13.43 12.99 2,500 130,000 -3.1
22/03/2021
13.32
 1,987,575 13.26 13.70 13.10 3,300 88 0.1
19/03/2021
13.26
 2,075,064 13.64 13.70 13.26 1,000 800 0.0
18/03/2021
13.64
 2,670,898 13.10 13.81 13.15 1,000 1,900 -0.0
17/03/2021
13.10
 1,705,899 13.10 13.21 12.93 0 8,300 -0.2
16/03/2021
13.10
 2,486,208 13.26 13.43 12.72 0 10,100 -0.2
15/03/2021
13.26
 1,665,500 13.37 13.54 13.21 900 1,700 -0.0
12/03/2021
13.37
 2,038,718 13.64 14.08 13.37 1,000 2,500 -0.0
11/03/2021
13.64
 2,068,191 13.10 13.64 13.10 0 1,500 -0.0
10/03/2021
13.10
 2,422,314 13.32 13.43 12.99 800 200 0.0
09/03/2021
13.32
 2,491,000 13.64 13.64 13.21 0 5,000 -0.1
08/03/2021
13.64
 2,323,966 13.64 14.19 13.64 0 2,600 -0.1
05/03/2021
13.64
 3,530,144 13.32 13.86 12.83 1,200 2,200 -0.0
04/03/2021
13.32
 4,733,711 13.64 13.81 12.55 600 3,100 -0.1
03/03/2021
13.64
 3,698,593 13.37 14.19 13.26 8,200 11,500 -0.1
02/03/2021
13.37
 2,229,546 13.15 13.37 12.93 100 2,600 -0.1
01/03/2021
13.15
 3,067,166 12.99 13.81 12.93 1,200 11,500 -0.2
26/02/2021
12.99
 6,573,485 11.84 12.99 11.73 8,500 213,200 -4.8
25/02/2021
11.84
 1,914,534 11.90 12.17 11.68 2,500 0 0.1
24/02/2021
11.90
 2,637,534 11.95 12.28 11.68 0 1,100 -0.0
23/02/2021
11.95
 2,256,006 11.90 12.12 11.84 1,200 0 0.0
22/02/2021
11.90
 2,088,969 12.17 12.50 11.84 0 5,200 -0.1
19/02/2021
12.17
 2,541,300 11.95 12.77 11.68 0 8,000 -0.2
18/02/2021
11.95
 2,255,246 12.23 12.39 11.84 0 1,500 -0.0
17/02/2021
12.23
 1,768,348 11.19 12.28 11.19 3,000 900 0.0
09/02/2021
11.19
 2,275,805 10.64 11.35 10.32 0 17,400 -0.4
08/02/2021
10.64
 3,245,052 11.57 11.90 10.42 5,500 15,048 -0.2
05/02/2021
11.57
 3,092,066 11.52 12.06 11.41 56,000 72,200 -0.4
04/02/2021
11.52
 3,983,136 10.48 11.52 10.75 109,000 14,200 2.0
03/02/2021
10.48
 1,588,780 9.55 10.48 9.61 40,000 5,500 0.6
02/02/2021
9.55
 4,277,343 9.55 9.61 8.62 37,600 3,000 0.6
01/02/2021
9.55
 2,832,400 10.59 10.59 9.55 7,600 1,000 0.1
29/01/2021
10.59
 5,422,190 11.08 11.46 9.99 85,500 22,700 1.2
28/01/2021
11.08
 429,436 12.28 12.28 11.08 5,700 0 0.1
27/01/2021
12.28
 4,815,931 13.59 13.64 12.28 500 152,200 -3.7
26/01/2021
13.59
 5,569,660 14.52 15.17 13.10 700 500 0.0
25/01/2021
14.52
 4,346,112 13.21 14.52 13.21 20,000 5,400 0.4
22/01/2021
13.21
 5,219,500 12.01 13.21 12.01 6,100 3,800 0.1
21/01/2021
12.01
 4,736,008 10.92 12.01 10.70 0 500 -0.0
20/01/2021: Cổ tức tiền mặt tỉ lệ: 4%
20/01/2021
10.92
 3,401,192 11.19 11.35 10.15 1,000 1,200 -0.0
19/01/2021
11.19
 6,342,147 11.40 12.26 10.28 5,100 74,388 -1.5
18/01/2021
11.40
 4,404,671 10.39 11.40 10.55 0 300 -0.0
15/01/2021
10.39
 3,289,629 9.74 10.49 9.74 2,800 35,100 -0.6
14/01/2021
9.74
 1,754,578 9.85 10.01 9.64 800 1,300 -0.0
13/01/2021
9.85
 3,044,463 9.80 10.33 9.80 230 7,600 -0.1
12/01/2021
9.80
 3,853,600 9.37 10.06 9.31 2,000 6,000 -0.1
11/01/2021
9.37
 2,879,400 9.05 9.42 9.05 0 3,456 -0.1
08/01/2021
9.05
 2,308,500 9.10 9.26 8.94 3,700 500 0.1
07/01/2021
9.10
 2,953,200 8.89 9.21 8.73 21,700 0 0.4
06/01/2021
8.89
 2,635,674 8.83 9.10 8.73 500 0 0.0
05/01/2021
8.83
 2,706,882 8.89 8.99 8.73 2,500 0 0.0
04/01/2021
8.89
 5,079,400 8.35 8.99 8.40 1,300 700 0.0
31/12/2020
8.35
 1,214,600 8.35 8.46 8.30 0 0 0
30/12/2020
8.35
 1,891,819 8.51 8.62 8.30 5,200 0 0.1
29/12/2020
8.51
 4,191,230 8.03 8.67 8.03 16,000 3,500 0.2
28/12/2020
8.03
 1,989,320 8.03 8.30 7.98 300 500 -0.0
25/12/2020
8.03
 1,473,812 7.87 8.14 7.71 300 0 0.0
24/12/2020
7.87
 2,102,660 8.19 8.19 7.49 2,100 0 0.0
23/12/2020
8.19
 2,290,772 8.19 8.35 8.14 2,100 0 0.0
22/12/2020
8.19
 4,365,443 8.40 8.40 8.03 1,800 29,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |