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)
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
14/12/2020
8.26
 3,556,114 7.89 8.31 7.89 20 632 -0.0
11/12/2020
7.89
 2,136,326 7.74 7.89 7.68 0 800 -0.0
10/12/2020
7.74
 2,742,927 7.84 8.05 7.74 0 1,300 -0.0
09/12/2020
7.84
 2,759,156 7.89 8.15 7.84 2,700 3,000 -0.0
08/12/2020
7.89
 2,645,737 7.89 8.05 7.74 300 600 -0.0
07/12/2020
7.89
 3,197,577 7.74 8.05 7.79 1,310 45,500 -0.7
04/12/2020
7.74
 3,031,705 7.68 8.05 7.63 110 0 0.0
03/12/2020
7.68
 2,026,050 7.84 8.00 7.68 4,000 2,100 0.0
02/12/2020
7.84
 8,143,870 7.16 7.84 7.11 15,200 348,700 -5.0
01/12/2020
7.16
 1,914,339 7.16 7.21 6.90 500 63,300 -0.9
30/11/2020
7.16
 1,638,660 7.27 7.37 6.59 50,400 1,000 0.7
27/11/2020
7.27
 1,876,711 7.37 7.48 7.27 500 58,320 -0.8
26/11/2020
7.37
 1,362,174 7.27 7.37 7.21 500 0 0.0
25/11/2020
7.27
 3,082,808 7.21 7.48 7.21 1,300 21,552 -0.3
24/11/2020
7.21
 2,003,307 7.21 7.37 7.11 1,900 1,400 0.0
23/11/2020
7.21
 1,561,601 7.21 7.32 7.06 16,200 10,000 0
20/11/2020
7.21
 2,699,073 7.32 7.42 7.16 7,200 300,000 -4.1
19/11/2020
7.32
 2,256,708 7.27 7.48 7.21 10,800 205,000 -2.7
18/11/2020
7.27
 1,828,422 7.32 7.42 7.21 0 595,129 -8.3
17/11/2020
7.32
 3,981,473 7.00 7.53 6.95 800 528,000 -7.3
16/11/2020
7.00
 2,140,247 7.11 7.37 6.95 24,200 430,000 -5.5
13/11/2020
7.11
 1,732,784 7.00 7.11 6.90 0 500,000 -6.7
12/11/2020
7.00
 3,212,871 7.00 7.16 6.90 22,000 513,300 -6.5
11/11/2020
7.00
 968,497 6.85 7.00 6.85 500 900 -0.0
10/11/2020
6.85
 1,685,066 6.95 7.16 6.85 37,920 275,000 -3.2
09/11/2020
6.95
 2,770,065 6.38 7.00 6.43 117,000 520,000 -5.1
06/11/2020
6.38
 516,519 6.43 6.53 6.38 58,500 0 0.7
05/11/2020
6.43
 796,952 6.33 6.53 6.33 150,400 0 1.9
04/11/2020
6.33
 330,286 6.22 6.33 6.17 142,700 0 1.7
03/11/2020
6.22
 631,872 6.17 6.22 6.01 45,600 0 0.5
02/11/2020
6.17
 178,261 6.06 6.17 6.06 5,500 0 0.1
30/10/2020
6.06
 393,744 5.96 6.12 5.96 0 1,072 -0.0
29/10/2020
5.96
 833,458 5.96 6.01 5.85 0 7,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |