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)
12/11/2020
7.35
 3,212,871 7.35 7.52 7.24 22,000 513,300 -6.5
11/11/2020
7.35
 968,497 7.19 7.35 7.19 500 900 -0.0
10/11/2020
7.19
 1,685,066 7.30 7.52 7.19 37,920 275,000 -3.2
09/11/2020
7.30
 2,770,065 6.70 7.35 6.75 117,000 520,000 -5.1
06/11/2020
6.70
 516,519 6.75 6.86 6.70 58,500 0 0.7
05/11/2020
6.75
 796,952 6.64 6.86 6.64 150,400 0 1.9
04/11/2020
6.64
 330,286 6.53 6.64 6.48 142,700 0 1.7
03/11/2020
6.53
 631,872 6.48 6.53 6.31 45,600 0 0.5
02/11/2020
6.48
 178,261 6.37 6.48 6.37 5,500 0 0.1
30/10/2020
6.37
 393,744 6.26 6.42 6.26 0 1,072 -0.0
29/10/2020
6.26
 833,458 6.26 6.31 6.15 0 7,300 -0.1
28/10/2020
6.26
 932,839 6.42 6.48 6.26 0 43,200 -0.5
27/10/2020
6.42
 1,215,979 6.70 6.70 6.42 1,400 211,081 -2.5
26/10/2020: Cổ tức tiền mặt tỉ lệ: 4%
26/10/2020
6.70
 824,213 6.75 6.97 6.70 10,400 6,904 0.0
23/10/2020
6.75
 873,215 6.80 6.86 6.75 0 0 0
22/10/2020
6.80
 363,308 6.86 6.91 6.80 0 0 0
21/10/2020
6.86
 724,443 7.07 7.07 6.86 5,200 1,000 0.1
20/10/2020
7.07
 766,900 6.91 7.12 6.91 0 600 -0.0
19/10/2020
6.91
 455,100 6.86 6.96 6.80 0 0 0
16/10/2020
6.86
 462,700 6.86 6.96 6.80 0 500 -0.0
15/10/2020
6.86
 737,500 6.96 7.02 6.86 200 0 0.0
14/10/2020
6.96
 606,900 6.96 7.07 6.96 0 500 -0.0
13/10/2020
6.96
 448,100 6.91 7.02 6.91 0 500 -0.0
12/10/2020
6.91
 906,600 7.07 7.23 6.91 0 21,600 -0.3
09/10/2020
7.07
 480,870 7.07 7.18 7.02 0 100 -0.0
08/10/2020
7.07
 1,115,218 7.18 7.23 7.02 0 2,500 -0.0
07/10/2020
7.18
 935,410 7.23 7.28 7.18 7,300 1,000 0.1
06/10/2020
7.23
 1,474,939 7.23 7.39 7.23 0 0 0
05/10/2020
7.23
 2,381,641 7.02 7.33 7.02 0 100 -0.0
02/10/2020
7.02
 1,308,181 7.12 7.18 6.80 500 50,000 -0.6
01/10/2020
7.12
 1,356,631 6.96 7.23 6.96 500 0 0.0
30/09/2020
6.96
 1,068,014 6.80 7.02 6.64 0 540 -0.0
29/09/2020
6.80
 1,234,207 7.07 7.07 6.80 1,000 500 0.0
28/09/2020
7.07
 697,050 7.02 7.12 7.02 0 500 -0.0
25/09/2020
7.02
 1,021,898 7.07 7.12 6.91 0 100,000 -1.3
24/09/2020
7.07
 854,044 7.07 7.12 7.02 0 500 -0.0
23/09/2020
7.07
 1,027,701 7.12 7.23 7.02 0 200,080 -2.7
22/09/2020
7.12
 1,362,313 7.12 7.28 7.07 0 80,800 -1.1
21/09/2020
7.12
 1,971,270 7.18 7.33 7.12 1,000 0 0.0
18/09/2020
7.18
 1,545,378 7.02 7.18 6.96 1,000 0 0.0
17/09/2020
7.02
 1,103,722 7.07 7.18 6.96 0 0 0
16/09/2020
7.07
 740,378 7.12 7.18 7.02 0 0 0
15/09/2020
7.12
 2,926,613 6.80 7.18 6.80 0 30,000 -0.4
14/09/2020
6.80
 904,507 6.75 6.91 6.75 0 9,300 -0.1
11/09/2020
6.75
 688,044 6.80 6.86 6.75 500 0 0.0
10/09/2020
6.80
 982,940 6.75 6.96 6.75 800 47,080 -0.6
09/09/2020
6.75
 910,464 6.75 6.75 6.64 0 0 0
08/09/2020
6.75
 1,311,607 6.70 6.75 6.64 0 11,000 -0.1
07/09/2020
6.70
 1,504,696 6.70 6.91 6.70 20,000 30,200 -0.1
04/09/2020
6.70
 2,015,490 6.70 6.80 6.48 0 2,000 -0.0
03/09/2020
6.70
 2,256,310 6.27 6.80 6.27 0 0 0
01/09/2020
6.27
 267,462 6.27 6.27 6.22 0 0 0
31/08/2020
6.27
 640,490 6.32 6.43 6.22 0 87,590 -1.0
28/08/2020
6.32
 613,235 6.27 6.43 6.32 300 20,000 -0.2
27/08/2020
6.27
 506,939 6.32 6.43 6.27 15,500 800 0.2
26/08/2020
6.32
 1,198,633 6.32 6.43 6.27 21,000 0 0.3
25/08/2020
6.32
 980,695 6.22 6.32 6.22 0 0 0
24/08/2020
6.22
 607,878 6.17 6.32 6.22 0 20,000 -0.2
21/08/2020
6.17
 526,140 6.11 6.22 6.06 0 0 0
20/08/2020
6.11
 418,729 6.11 6.17 6.06 0 400 -0.0
19/08/2020
6.11
 257,026 6.06 6.17 6.06 0 0 0
18/08/2020
6.06
 369,523 6.11 6.17 6.06 500 0 0.0
17/08/2020
6.11
 452,610 6.17 6.22 6.06 0 920 -0.0
14/08/2020
6.17
 508,985 6.32 6.38 6.11 2,000 0 0.0
13/08/2020
6.32
 883,083 6.11 6.48 6.11 0 0 0
12/08/2020
6.11
 412,254 6.11 6.22 6.11 500 0 0.0
11/08/2020
6.11
 435,738 6.01 6.11 6.01 0 0 0
10/08/2020
6.01
 985,576 6.01 6.11 5.95 34,400 500,000 -5.3
07/08/2020
6.01
 483,712 6.06 6.17 5.95 10,700 8,000 0.0
06/08/2020
6.06
 525,870 6.11 6.11 5.95 0 0 0
05/08/2020
6.11
 573,420 6.17 6.27 6.06 500 0 0.0
04/08/2020
6.17
 769,356 5.95 6.22 6.01 8,000 0 0.1
03/08/2020
5.95
 663,213 5.69 6.06 5.63 100 0 0.0
31/07/2020
5.69
 1,051,226 5.58 5.74 5.47 3,900 2,600 0.0
30/07/2020
5.58
 330,399 5.58 5.74 5.47 9,500 37,800 -0.3
29/07/2020
5.58
 836,570 5.90 5.90 5.31 1,100 0 0.0
28/07/2020
5.90
 579,350 5.53 5.90 5.37 0 300 -0.0
27/07/2020
5.53
 1,394,560 6.11 6.11 5.53 0 0 0
24/07/2020
6.11
 1,275,300 6.54 6.64 6.01 0 0 0
23/07/2020
6.54
 588,800 6.59 6.64 6.54 0 29,800 -0.4
22/07/2020
6.59
 392,496 6.59 6.75 6.54 0 1,500 -0.0
21/07/2020
6.59
 403,000 6.64 6.70 6.54 0 28,300 -0.4
20/07/2020
6.64
 636,174 6.86 6.86 6.64 0 0 0
17/07/2020
6.86
 447,737 6.80 6.86 6.75 0 0 0
16/07/2020
6.80
 965,427 6.59 6.86 6.64 0 0 0
15/07/2020
6.59
 488,316 6.59 6.75 6.59 0 86,000 -1.1
14/07/2020
6.59
 427,145 6.59 6.64 6.54 0 0 0
13/07/2020
6.59
 535,200 6.64 6.70 6.54 0 0 0
10/07/2020
6.64
 786,900 6.64 6.80 6.48 400 0 0.0
09/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
09/07/2020
6.64
 903,118 6.45 6.80 6.59 0 0 0
08/07/2020
6.45
 634,253 6.40 6.45 6.25 0 0 0
07/07/2020
6.40
 592,934 6.45 6.55 6.35 0 0 0
06/07/2020
6.45
 434,015 6.40 6.55 6.40 800 37,200 -0.5
03/07/2020
6.40
 848,442 6.15 6.59 6.15 2,000 9,600 -0.1
02/07/2020
6.15
 176,622 6.15 6.15 6.05 0 0 0
01/07/2020
6.15
 342,930 6.00 6.15 5.91 1,500 0 0.0
30/06/2020
6.00
 834,400 5.86 6.10 5.81 0 0 0
29/06/2020
5.86
 1,103,976 6.30 6.30 5.81 0 3,000 -0.0
26/06/2020
6.30
 719,700 6.35 6.45 6.30 0 2,400 -0.0
25/06/2020
6.35
 566,315 6.50 6.50 6.35 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |