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)
14/05/2021
11.09
 1,150,483 11.14 11.30 11.09 0 1,000 -0.0
13/05/2021
11.14
 1,000,566 11.25 11.46 11.14 100 2,200 -0.0
12/05/2021
11.25
 1,352,689 10.82 11.41 10.87 300 0 0.0
11/05/2021
10.82
 1,110,471 10.77 11.14 10.71 0 2,000 -0.0
10/05/2021
10.77
 1,719,665 10.98 10.98 9.91 500 2,000 -0.0
07/05/2021
10.98
 1,161,668 11.19 11.35 10.93 0 100 -0.0
06/05/2021
11.19
 853,400 11.41 11.51 11.19 200 0 0.0
05/05/2021
11.41
 1,306,763 11.03 11.51 11.14 5,000 0 0.1
04/05/2021
11.03
 1,281,542 11.35 11.41 10.66 300 100 0.0
29/04/2021
11.35
 985,749 11.35 11.62 11.35 100 43 0.0
28/04/2021
11.35
 699,161 11.30 11.67 11.30 300 0 0.0
27/04/2021
11.30
 924,283 11.35 11.57 10.66 2,400 500 0.0
26/04/2021
11.35
 1,385,205 11.94 12.26 11.35 300 0 0.0
23/04/2021
11.94
 2,188,074 11.25 11.94 11.25 0 0 0
22/04/2021
11.25
 2,396,273 12.47 12.68 11.25 300 7,000 -0.2
20/04/2021
12.47
 2,007,900 12.47 12.90 12.36 0 0 0
19/04/2021
12.47
 1,287,559 12.26 12.63 12.26 0 0 0
16/04/2021
12.26
 2,699,162 12.63 12.90 11.99 600 500 0.0
15/04/2021
12.63
 2,461,325 12.58 13.11 12.36 200 7,500 -0.2
14/04/2021
12.58
 2,097,485 12.58 12.74 12.04 400 0 0.0
13/04/2021
12.58
 4,378,683 13.16 13.27 12.58 1,300 0 0.0
12/04/2021
13.16
 1,623,338 13.38 13.54 13.16 0 3,100 -0.1
09/04/2021
13.38
 2,963,687 13.27 13.59 13.27 2,400 100 0.1
08/04/2021
13.27
 5,771,321 12.58 13.48 12.63 3,600 1,500 0.0
07/04/2021
12.58
 1,595,245 12.47 12.95 12.42 500 0 0.0
06/04/2021
12.47
 1,912,372 12.68 12.79 12.42 200 400 -0.0
05/04/2021
12.68
 1,640,535 12.79 13.06 12.68 0 100 -0.0
02/04/2021
12.79
 3,009,037 12.36 13.22 12.36 100 100 -0
01/04/2021
12.36
 1,889,938 12.04 12.52 12.04 500 200 0.0
31/03/2021
12.04
 1,674,738 12.26 12.31 12.04 1,000 1,500 -0.0
30/03/2021
12.26
 1,248,791 12.20 12.52 12.20 0 0 0
29/03/2021
12.20
 1,512,094 11.99 12.42 12.04 200 0 0.0
26/03/2021
11.99
 2,754,692 11.88 12.36 11.03 100 2,500 -0.1
25/03/2021
11.88
 2,195,792 12.15 12.47 11.78 5,000 6,800 -0.0
24/03/2021
12.15
 4,565,519 12.68 12.68 11.62 8,400 7,000 0.0
23/03/2021
12.68
 2,282,886 13.00 13.11 12.68 2,500 130,000 -3.1
22/03/2021
13.00
 1,987,575 12.95 13.38 12.79 3,300 88 0.1
19/03/2021
12.95
 2,075,064 13.32 13.38 12.95 1,000 800 0.0
18/03/2021
13.32
 2,670,898 12.79 13.48 12.84 1,000 1,900 -0.0
17/03/2021
12.79
 1,705,899 12.79 12.90 12.63 0 8,300 -0.2
16/03/2021
12.79
 2,486,208 12.95 13.11 12.42 0 10,100 -0.2
15/03/2021
12.95
 1,665,500 13.06 13.22 12.90 900 1,700 -0.0
12/03/2021
13.06
 2,038,718 13.32 13.75 13.06 1,000 2,500 -0.0
11/03/2021
13.32
 2,068,191 12.79 13.32 12.79 0 1,500 -0.0
10/03/2021
12.79
 2,422,314 13.00 13.11 12.68 800 200 0.0
09/03/2021
13.00
 2,491,000 13.32 13.32 12.90 0 5,000 -0.1
08/03/2021
13.32
 2,323,966 13.32 13.86 13.32 0 2,600 -0.1
05/03/2021
13.32
 3,530,144 13.00 13.54 12.52 1,200 2,200 -0.0
04/03/2021
13.00
 4,733,711 13.32 13.48 12.26 600 3,100 -0.1
03/03/2021
13.32
 3,698,593 13.06 13.86 12.95 8,200 11,500 -0.1
02/03/2021
13.06
 2,229,546 12.84 13.06 12.63 100 2,600 -0.1
01/03/2021
12.84
 3,067,166 12.68 13.48 12.63 1,200 11,500 -0.2
26/02/2021
12.68
 6,573,485 11.57 12.68 11.46 8,500 213,200 -4.8
25/02/2021
11.57
 1,914,534 11.62 11.88 11.41 2,500 0 0.1
24/02/2021
11.62
 2,637,534 11.67 11.99 11.41 0 1,100 -0.0
23/02/2021
11.67
 2,256,006 11.62 11.83 11.57 1,200 0 0.0
22/02/2021
11.62
 2,088,969 11.88 12.20 11.57 0 5,200 -0.1
19/02/2021
11.88
 2,541,300 11.67 12.47 11.41 0 8,000 -0.2
18/02/2021
11.67
 2,255,246 11.94 12.10 11.57 0 1,500 -0.0
17/02/2021
11.94
 1,768,348 10.93 11.99 10.93 3,000 900 0.0
09/02/2021
10.93
 2,275,805 10.39 11.09 10.07 0 17,400 -0.4
08/02/2021
10.39
 3,245,052 11.30 11.62 10.18 5,500 15,048 -0.2
05/02/2021
11.30
 3,092,066 11.25 11.78 11.14 56,000 72,200 -0.4
04/02/2021
11.25
 3,983,136 10.23 11.25 10.50 109,000 14,200 2.0
03/02/2021
10.23
 1,588,780 9.33 10.23 9.38 40,000 5,500 0.6
02/02/2021
9.33
 4,277,343 9.33 9.38 8.42 37,600 3,000 0.6
01/02/2021
9.33
 2,832,400 10.34 10.34 9.33 7,600 1,000 0.1
29/01/2021
10.34
 5,422,190 10.82 11.19 9.75 85,500 22,700 1.2
28/01/2021
10.82
 429,436 11.99 11.99 10.82 5,700 0 0.1
27/01/2021
11.99
 4,815,931 13.27 13.32 11.99 500 152,200 -3.7
26/01/2021
13.27
 5,569,660 14.18 14.82 12.79 700 500 0.0
25/01/2021
14.18
 4,346,112 12.90 14.18 12.90 20,000 5,400 0.4
22/01/2021
12.90
 5,219,500 11.73 12.90 11.73 6,100 3,800 0.1
21/01/2021
11.73
 4,736,008 10.66 11.73 10.45 0 500 -0.0
20/01/2021: Cổ tức tiền mặt tỉ lệ: 4%
20/01/2021
10.66
 3,401,192 10.93 11.09 9.91 1,000 1,200 -0.0
19/01/2021
10.93
 6,342,147 11.13 11.97 10.04 5,100 74,388 -1.5
18/01/2021
11.13
 4,404,671 10.14 11.13 10.30 0 300 -0.0
15/01/2021
10.14
 3,289,629 9.51 10.25 9.51 2,800 35,100 -0.6
14/01/2021
9.51
 1,754,578 9.62 9.78 9.41 800 1,300 -0.0
13/01/2021
9.62
 3,044,463 9.57 10.09 9.57 230 7,600 -0.1
12/01/2021
9.57
 3,853,600 9.15 9.83 9.10 2,000 6,000 -0.1
11/01/2021
9.15
 2,879,400 8.83 9.20 8.83 0 3,456 -0.1
08/01/2021
8.83
 2,308,500 8.89 9.04 8.73 3,700 500 0.1
07/01/2021
8.89
 2,953,200 8.68 8.99 8.52 21,700 0 0.4
06/01/2021
8.68
 2,635,674 8.63 8.89 8.52 500 0 0.0
05/01/2021
8.63
 2,706,882 8.68 8.78 8.52 2,500 0 0.0
04/01/2021
8.68
 5,079,400 8.15 8.78 8.21 1,300 700 0.0
31/12/2020
8.15
 1,214,600 8.15 8.26 8.10 0 0 0
30/12/2020
8.15
 1,891,819 8.31 8.42 8.10 5,200 0 0.1
29/12/2020
8.31
 4,191,230 7.84 8.47 7.84 16,000 3,500 0.2
28/12/2020
7.84
 1,989,320 7.84 8.10 7.79 300 500 -0.0
25/12/2020
7.84
 1,473,812 7.68 7.95 7.53 300 0 0.0
24/12/2020
7.68
 2,102,660 8.00 8.00 7.32 2,100 0 0.0
23/12/2020
8.00
 2,290,772 8.00 8.15 7.95 2,100 0 0.0
22/12/2020
8.00
 4,365,443 8.21 8.21 7.84 1,800 29,000 -0.4
21/12/2020
8.21
 2,969,475 8.36 8.42 8.15 2,000 500 0.0
18/12/2020
8.36
 1,438,719 8.26 8.42 8.26 0 2,500 -0.0
17/12/2020
8.26
 3,812,460 8.15 8.63 7.37 0 2,500 -0.0
16/12/2020
8.15
 2,005,421 8.15 8.31 8.10 500 500 -0
15/12/2020
8.15
 1,965,954 8.26 8.36 8.10 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |