CTCP Đầu tư và Thương mại TNG (tng)

24.60
-0.20
(-0.81%)
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)
21/12/2020
8.40
 2,969,475 8.57 8.62 8.35 2,000 500 0.0
18/12/2020
8.57
 1,438,719 8.46 8.62 8.46 0 2,500 -0.0
17/12/2020
8.46
 3,812,460 8.35 8.83 7.55 0 2,500 -0.0
16/12/2020
8.35
 2,005,421 8.35 8.51 8.30 500 500 -0
15/12/2020
8.35
 1,965,954 8.46 8.57 8.30 2,000 0 0.0
14/12/2020
8.46
 3,556,114 8.08 8.51 8.08 20 632 -0.0
11/12/2020
8.08
 2,136,326 7.92 8.08 7.87 0 800 -0.0
10/12/2020
7.92
 2,742,927 8.03 8.24 7.92 0 1,300 -0.0
09/12/2020
8.03
 2,759,156 8.08 8.35 8.03 2,700 3,000 -0.0
08/12/2020
8.08
 2,645,737 8.08 8.24 7.92 300 600 -0.0
07/12/2020
8.08
 3,197,577 7.92 8.24 7.98 1,310 45,500 -0.7
04/12/2020
7.92
 3,031,705 7.87 8.24 7.82 110 0 0.0
03/12/2020
7.87
 2,026,050 8.03 8.19 7.87 4,000 2,100 0.0
02/12/2020
8.03
 8,143,870 7.33 8.03 7.28 15,200 348,700 -5.0
01/12/2020
7.33
 1,914,339 7.33 7.39 7.07 500 63,300 -0.9
30/11/2020
7.33
 1,638,660 7.44 7.55 6.75 50,400 1,000 0.7
27/11/2020
7.44
 1,876,711 7.55 7.66 7.44 500 58,320 -0.8
26/11/2020
7.55
 1,362,174 7.44 7.55 7.39 500 0 0.0
25/11/2020
7.44
 3,082,808 7.39 7.66 7.39 1,300 21,552 -0.3
24/11/2020
7.39
 2,003,307 7.39 7.55 7.28 1,900 1,400 0.0
23/11/2020
7.39
 1,561,601 7.39 7.49 7.23 16,200 10,000 0
20/11/2020
7.39
 2,699,073 7.49 7.60 7.33 7,200 300,000 -4.1
19/11/2020
7.49
 2,256,708 7.44 7.66 7.39 10,800 205,000 -2.7
18/11/2020
7.44
 1,828,422 7.49 7.60 7.39 0 595,129 -8.3
17/11/2020
7.49
 3,981,473 7.17 7.71 7.12 800 528,000 -7.3
16/11/2020
7.17
 2,140,247 7.28 7.55 7.12 24,200 430,000 -5.5
13/11/2020
7.28
 1,732,784 7.17 7.28 7.07 0 500,000 -6.7
12/11/2020
7.17
 3,212,871 7.17 7.33 7.07 22,000 513,300 -6.5
11/11/2020
7.17
 968,497 7.01 7.17 7.01 500 900 -0.0
10/11/2020
7.01
 1,685,066 7.12 7.33 7.01 37,920 275,000 -3.2
09/11/2020
7.12
 2,770,065 6.53 7.17 6.58 117,000 520,000 -5.1
06/11/2020
6.53
 516,519 6.58 6.69 6.53 58,500 0 0.7
05/11/2020
6.58
 796,952 6.48 6.69 6.48 150,400 0 1.9
04/11/2020
6.48
 330,286 6.37 6.48 6.32 142,700 0 1.7
03/11/2020
6.37
 631,872 6.32 6.37 6.16 45,600 0 0.5
02/11/2020
6.32
 178,261 6.21 6.32 6.21 5,500 0 0.1
30/10/2020
6.21
 393,744 6.10 6.26 6.10 0 1,072 -0.0
29/10/2020
6.10
 833,458 6.10 6.16 6.00 0 7,300 -0.1
28/10/2020
6.10
 932,839 6.26 6.32 6.10 0 43,200 -0.5
27/10/2020
6.26
 1,215,979 6.53 6.53 6.26 1,400 211,081 -2.5
26/10/2020: Cổ tức tiền mặt tỉ lệ: 4%
26/10/2020
6.53
 824,213 6.58 6.80 6.53 10,400 6,904 0.0
23/10/2020
6.58
 873,215 6.64 6.69 6.58 0 0 0
22/10/2020
6.64
 363,308 6.69 6.74 6.64 0 0 0
21/10/2020
6.69
 724,443 6.90 6.90 6.69 5,200 1,000 0.1
20/10/2020
6.90
 766,900 6.74 6.95 6.74 0 600 -0.0
19/10/2020
6.74
 455,100 6.69 6.79 6.64 0 0 0
16/10/2020
6.69
 462,700 6.69 6.79 6.64 0 500 -0.0
15/10/2020
6.69
 737,500 6.79 6.84 6.69 200 0 0.0
14/10/2020
6.79
 606,900 6.79 6.90 6.79 0 500 -0.0
13/10/2020
6.79
 448,100 6.74 6.84 6.74 0 500 -0.0
12/10/2020
6.74
 906,600 6.90 7.05 6.74 0 21,600 -0.3
09/10/2020
6.90
 480,870 6.90 7.00 6.84 0 100 -0.0
08/10/2020
6.90
 1,115,218 7.00 7.05 6.84 0 2,500 -0.0
07/10/2020
7.00
 935,410 7.05 7.10 7.00 7,300 1,000 0.1
06/10/2020
7.05
 1,474,939 7.05 7.21 7.05 0 0 0
05/10/2020
7.05
 2,381,641 6.84 7.15 6.84 0 100 -0.0
02/10/2020
6.84
 1,308,181 6.95 7.00 6.64 500 50,000 -0.6
01/10/2020
6.95
 1,356,631 6.79 7.05 6.79 500 0 0.0
30/09/2020
6.79
 1,068,014 6.64 6.84 6.48 0 540 -0.0
29/09/2020
6.64
 1,234,207 6.90 6.90 6.64 1,000 500 0.0
28/09/2020
6.90
 697,050 6.84 6.95 6.84 0 500 -0.0
25/09/2020
6.84
 1,021,898 6.90 6.95 6.74 0 100,000 -1.3
24/09/2020
6.90
 854,044 6.90 6.95 6.84 0 500 -0.0
23/09/2020
6.90
 1,027,701 6.95 7.05 6.84 0 200,080 -2.7
22/09/2020
6.95
 1,362,313 6.95 7.10 6.90 0 80,800 -1.1
21/09/2020
6.95
 1,971,270 7.00 7.15 6.95 1,000 0 0.0
18/09/2020
7.00
 1,545,378 6.84 7.00 6.79 1,000 0 0.0
17/09/2020
6.84
 1,103,722 6.90 7.00 6.79 0 0 0
16/09/2020
6.90
 740,378 6.95 7.00 6.84 0 0 0
15/09/2020
6.95
 2,926,613 6.64 7.00 6.64 0 30,000 -0.4
14/09/2020
6.64
 904,507 6.58 6.74 6.58 0 9,300 -0.1
11/09/2020
6.58
 688,044 6.64 6.69 6.58 500 0 0.0
10/09/2020
6.64
 982,940 6.58 6.79 6.58 800 47,080 -0.6
09/09/2020
6.58
 910,464 6.58 6.58 6.48 0 0 0
08/09/2020
6.58
 1,311,607 6.53 6.58 6.48 0 11,000 -0.1
07/09/2020
6.53
 1,504,696 6.53 6.74 6.53 20,000 30,200 -0.1
04/09/2020
6.53
 2,015,490 6.53 6.64 6.33 0 2,000 -0.0
03/09/2020
6.53
 2,256,310 6.12 6.64 6.12 0 0 0
01/09/2020
6.12
 267,462 6.12 6.12 6.07 0 0 0
31/08/2020
6.12
 640,490 6.17 6.27 6.07 0 87,590 -1.0
28/08/2020
6.17
 613,235 6.12 6.27 6.17 300 20,000 -0.2
27/08/2020
6.12
 506,939 6.17 6.27 6.12 15,500 800 0.2
26/08/2020
6.17
 1,198,633 6.17 6.27 6.12 21,000 0 0.3
25/08/2020
6.17
 980,695 6.07 6.17 6.07 0 0 0
24/08/2020
6.07
 607,878 6.01 6.17 6.07 0 20,000 -0.2
21/08/2020
6.01
 526,140 5.96 6.07 5.91 0 0 0
20/08/2020
5.96
 418,729 5.96 6.01 5.91 0 400 -0.0
19/08/2020
5.96
 257,026 5.91 6.01 5.91 0 0 0
18/08/2020
5.91
 369,523 5.96 6.01 5.91 500 0 0.0
17/08/2020
5.96
 452,610 6.01 6.07 5.91 0 920 -0.0
14/08/2020
6.01
 508,985 6.17 6.22 5.96 2,000 0 0.0
13/08/2020
6.17
 883,083 5.96 6.33 5.96 0 0 0
12/08/2020
5.96
 412,254 5.96 6.07 5.96 500 0 0.0
11/08/2020
5.96
 435,738 5.86 5.96 5.86 0 0 0
10/08/2020
5.86
 985,576 5.86 5.96 5.81 34,400 500,000 -5.3
07/08/2020
5.86
 483,712 5.91 6.01 5.81 10,700 8,000 0.0
06/08/2020
5.91
 525,870 5.96 5.96 5.81 0 0 0
05/08/2020
5.96
 573,420 6.01 6.12 5.91 500 0 0.0
04/08/2020
6.01
 769,356 5.81 6.07 5.86 8,000 0 0.1
03/08/2020
5.81
 663,213 5.55 5.91 5.50 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |