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)
14/12/2020
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
28/10/2020
5.96
 932,839 6.12 6.17 5.96 0 43,200 -0.5
27/10/2020
6.12
 1,215,979 6.38 6.38 6.12 1,400 211,081 -2.5
26/10/2020: Cổ tức tiền mặt tỉ lệ: 4%
26/10/2020
6.38
 824,213 6.43 6.64 6.38 10,400 6,904 0.0
23/10/2020
6.43
 873,215 6.48 6.53 6.43 0 0 0
22/10/2020
6.48
 363,308 6.53 6.58 6.48 0 0 0
21/10/2020
6.53
 724,443 6.73 6.73 6.53 5,200 1,000 0.1
20/10/2020
6.73
 766,900 6.58 6.78 6.58 0 600 -0.0
19/10/2020
6.58
 455,100 6.53 6.63 6.48 0 0 0
16/10/2020
6.53
 462,700 6.53 6.63 6.48 0 500 -0.0
15/10/2020
6.53
 737,500 6.63 6.68 6.53 200 0 0.0
14/10/2020
6.63
 606,900 6.63 6.73 6.63 0 500 -0.0
13/10/2020
6.63
 448,100 6.58 6.68 6.58 0 500 -0.0
12/10/2020
6.58
 906,600 6.73 6.89 6.58 0 21,600 -0.3
09/10/2020
6.73
 480,870 6.73 6.83 6.68 0 100 -0.0
08/10/2020
6.73
 1,115,218 6.83 6.89 6.68 0 2,500 -0.0
07/10/2020
6.83
 935,410 6.89 6.94 6.83 7,300 1,000 0.1
06/10/2020
6.89
 1,474,939 6.89 7.04 6.89 0 0 0
05/10/2020
6.89
 2,381,641 6.68 6.99 6.68 0 100 -0.0
02/10/2020
6.68
 1,308,181 6.78 6.83 6.48 500 50,000 -0.6
01/10/2020
6.78
 1,356,631 6.63 6.89 6.63 500 0 0.0
30/09/2020
6.63
 1,068,014 6.48 6.68 6.33 0 540 -0.0
29/09/2020
6.48
 1,234,207 6.73 6.73 6.48 1,000 500 0.0
28/09/2020
6.73
 697,050 6.68 6.78 6.68 0 500 -0.0
25/09/2020
6.68
 1,021,898 6.73 6.78 6.58 0 100,000 -1.3
24/09/2020
6.73
 854,044 6.73 6.78 6.68 0 500 -0.0
23/09/2020
6.73
 1,027,701 6.78 6.89 6.68 0 200,080 -2.7
22/09/2020
6.78
 1,362,313 6.78 6.94 6.73 0 80,800 -1.1
21/09/2020
6.78
 1,971,270 6.83 6.99 6.78 1,000 0 0.0
18/09/2020
6.83
 1,545,378 6.68 6.83 6.63 1,000 0 0.0
17/09/2020
6.68
 1,103,722 6.73 6.83 6.63 0 0 0
16/09/2020
6.73
 740,378 6.78 6.83 6.68 0 0 0
15/09/2020
6.78
 2,926,613 6.48 6.83 6.48 0 30,000 -0.4
14/09/2020
6.48
 904,507 6.43 6.58 6.43 0 9,300 -0.1
11/09/2020
6.43
 688,044 6.48 6.53 6.43 500 0 0.0
10/09/2020
6.48
 982,940 6.43 6.63 6.43 800 47,080 -0.6
09/09/2020
6.43
 910,464 6.43 6.43 6.33 0 0 0
08/09/2020
6.43
 1,311,607 6.38 6.43 6.33 0 11,000 -0.1
07/09/2020
6.38
 1,504,696 6.38 6.58 6.38 20,000 30,200 -0.1
04/09/2020
6.38
 2,015,490 6.38 6.48 6.18 0 2,000 -0.0
03/09/2020
6.38
 2,256,310 5.97 6.48 5.97 0 0 0
01/09/2020
5.97
 267,462 5.97 5.97 5.92 0 0 0
31/08/2020
5.97
 640,490 6.02 6.13 5.92 0 87,590 -1.0
28/08/2020
6.02
 613,235 5.97 6.13 6.02 300 20,000 -0.2
27/08/2020
5.97
 506,939 6.02 6.13 5.97 15,500 800 0.2
26/08/2020
6.02
 1,198,633 6.02 6.13 5.97 21,000 0 0.3
25/08/2020
6.02
 980,695 5.92 6.02 5.92 0 0 0
24/08/2020
5.92
 607,878 5.87 6.02 5.92 0 20,000 -0.2
21/08/2020
5.87
 526,140 5.82 5.92 5.77 0 0 0
20/08/2020
5.82
 418,729 5.82 5.87 5.77 0 400 -0.0
19/08/2020
5.82
 257,026 5.77 5.87 5.77 0 0 0
18/08/2020
5.77
 369,523 5.82 5.87 5.77 500 0 0.0
17/08/2020
5.82
 452,610 5.87 5.92 5.77 0 920 -0.0
14/08/2020
5.87
 508,985 6.02 6.08 5.82 2,000 0 0.0
13/08/2020
6.02
 883,083 5.82 6.18 5.82 0 0 0
12/08/2020
5.82
 412,254 5.82 5.92 5.82 500 0 0.0
11/08/2020
5.82
 435,738 5.72 5.82 5.72 0 0 0
10/08/2020
5.72
 985,576 5.72 5.82 5.67 34,400 500,000 -5.3
07/08/2020
5.72
 483,712 5.77 5.87 5.67 10,700 8,000 0.0
06/08/2020
5.77
 525,870 5.82 5.82 5.67 0 0 0
05/08/2020
5.82
 573,420 5.87 5.97 5.77 500 0 0.0
04/08/2020
5.87
 769,356 5.67 5.92 5.72 8,000 0 0.1
03/08/2020
5.67
 663,213 5.42 5.77 5.37 100 0 0.0
31/07/2020
5.42
 1,051,226 5.32 5.47 5.21 3,900 2,600 0.0
30/07/2020
5.32
 330,399 5.32 5.47 5.21 9,500 37,800 -0.3
29/07/2020
5.32
 836,570 5.62 5.62 5.06 1,100 0 0.0
28/07/2020
5.62
 579,350 5.27 5.62 5.11 0 300 -0.0
27/07/2020
5.27
 1,394,560 5.82 5.82 5.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |