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)
24/06/2020
6.50
 535,727 6.50 6.59 6.40 0 25,100 -0.3
23/06/2020
6.50
 772,924 6.59 6.64 6.50 15,000 0 0.2
22/06/2020
6.59
 603,761 6.59 6.79 6.55 200 0 0.0
19/06/2020
6.59
 487,508 6.50 6.69 6.50 1,000 0 0.0
18/06/2020
6.50
 807,525 6.45 6.64 6.40 0 0 0
17/06/2020
6.45
 1,102,200 6.45 6.59 6.45 1,000 0 0.0
16/06/2020
6.45
 799,228 6.35 6.59 6.40 1,000 0 0.0
15/06/2020
6.35
 1,659,846 6.69 6.79 6.30 0 0 0
12/06/2020
6.69
 1,786,696 6.55 6.74 6.00 1,000 3,000 -0.0
11/06/2020
6.55
 2,823,120 7.09 7.33 6.55 0 41,100 -0.6
10/06/2020
7.09
 1,683,805 7.14 7.33 7.04 0 15,000 -0.2
09/06/2020
7.14
 1,533,196 7.33 7.48 7.14 9,600 0 0.1
08/06/2020
7.33
 3,213,010 7.28 7.68 7.23 0 0 0
05/06/2020
7.28
 3,084,096 6.89 7.38 6.84 0 0 0
04/06/2020
6.89
 1,042,505 6.79 7.04 6.79 0 17,530 -0.2
03/06/2020
6.79
 711,482 6.79 6.89 6.79 0 0 0
02/06/2020
6.79
 1,801,286 6.79 7.09 6.79 0 0 0
01/06/2020
6.79
 990,689 6.69 6.89 6.69 0 100 -0.0
29/05/2020
6.69
 1,056,859 6.79 6.79 6.64 0 10,000 -0.1
28/05/2020
6.79
 1,193,088 6.79 6.99 6.79 0 0 0
27/05/2020
6.79
 1,925,187 7.14 7.23 6.79 0 5,600 0
26/05/2020
7.14
 3,073,580 6.94 7.28 6.89 1,000 26,900 -0.4
25/05/2020
6.94
 2,363,383 6.64 6.94 6.55 0 0 0
22/05/2020
6.64
 1,250,307 6.79 6.84 6.64 2,500 0 0.0
21/05/2020
6.79
 1,482,717 6.64 6.94 6.64 3,000 0 0.0
20/05/2020
6.64
 1,345,346 6.59 6.74 6.50 1,500 50 0.0
19/05/2020
6.59
 1,972,533 6.69 6.94 6.59 4,000 3 0.1
18/05/2020
6.69
 1,395,140 6.59 6.99 6.64 0 3,600 -0.0
15/05/2020
6.59
 2,129,628 6.74 6.79 6.59 0 0 0
14/05/2020
6.74
 1,195,056 6.69 6.79 6.55 0 20,000 -0.3
13/05/2020
6.69
 1,868,630 6.79 7.09 6.69 2,000 0 0.0
12/05/2020
6.79
 3,961,200 6.20 6.79 6.20 0 500 -0.0
11/05/2020
6.20
 928,154 6.15 6.30 6.15 0 0 0
08/05/2020
6.15
 1,426,463 6.30 6.50 6.15 4,600 0 0.1
07/05/2020
6.30
 1,449,018 6.10 6.35 6.10 0 0 0
06/05/2020
6.10
 654,600 6.00 6.15 6.00 200 0 0.0
05/05/2020
6.00
 729,340 6.10 6.25 6.00 3,000 0 0.0
04/05/2020
6.10
 754,660 6.00 6.25 6.00 400 44 0.0
29/04/2020
6.00
 1,302,022 6.05 6.25 6.00 37,800 793,400 -9.3
28/04/2020
6.05
 1,015,063 5.95 6.15 5.91 800 501,000 -6.1
27/04/2020
5.95
 984,200 6.05 6.40 5.95 0 500,000 0
24/04/2020
6.05
 527,841 6.05 6.15 5.91 0 0 0
23/04/2020
6.05
 851,145 6.25 6.55 6.05 0 50,000 -0.6
22/04/2020
6.25
 1,038,564 5.71 6.25 5.51 0 1,500 -0.0
21/04/2020
5.71
 2,105,713 6.25 6.25 5.66 0 0 0
20/04/2020
6.25
 1,927,613 6.40 6.64 6.25 0 70,100 -0.9
17/04/2020
6.40
 1,828,149 6.50 6.59 6.35 1,500 403,400 -5.3
16/04/2020
6.50
 1,492,798 6.64 6.99 6.45 34,200 321,600 -3.9
15/04/2020
6.64
 2,484,612 6.20 6.79 6.40 1,000 100 0.0
14/04/2020
6.20
 2,200,554 5.66 6.20 5.66 13,500 528,400 -6.5
13/04/2020
5.66
 1,228,700 5.76 5.86 5.61 0 118,672 -1.4
10/04/2020
5.76
 1,332,347 6.05 6.40 5.66 8,400 35,010 -0.3
09/04/2020
6.05
 1,527,675 5.71 6.25 5.76 0 266,580 -3.3
08/04/2020
5.71
 1,981,939 5.22 5.71 5.27 0 168,900 -1.9
07/04/2020
5.22
 2,502,497 4.77 5.22 4.82 100 7,048 -0.1
06/04/2020
4.77
 966,363 4.38 4.77 4.43 0 100,500 -1.0
03/04/2020
4.38
 707,249 3.99 4.38 3.99 0 1,000 -0.0
01/04/2020
3.99
 685,816 3.79 4.08 3.84 500 0 0.0
31/03/2020
3.79
 537,168 3.94 4.13 3.54 1,000 100 0.0
30/03/2020
3.94
 1,268,341 4.28 4.28 3.89 37,200 900 0.3
27/03/2020
4.28
 757,562 4.48 4.58 4.28 66,700 11,000 0.5
26/03/2020
4.48
 575,263 4.82 4.82 4.43 2,300 23,300 -0.2
25/03/2020
4.82
 1,976,943 4.48 4.82 4.04 10,000 914,541 -8.1
24/03/2020
4.48
 2,237,060 4.97 4.97 4.48 36,400 1,467,240 -13.0
23/03/2020
4.97
 551,085 5.51 5.51 4.97 18,400 25,200 -0.1
20/03/2020
5.51
 813,392 5.91 6.10 5.46 5,000 0 0.1
19/03/2020
5.91
 817,794 6.25 6.25 5.91 2,000 158,500 -1.9
18/03/2020
6.25
 649,110 6.50 6.50 6.25 100 214,100 -2.7
17/03/2020
6.50
 431,910 6.45 6.50 6.20 0 18,800 -0.2
16/03/2020
6.45
 348,390 6.69 6.79 6.40 0 17,000 -0.2
13/03/2020
6.69
 746,177 6.50 6.69 6.00 200 0 0.0
12/03/2020
6.50
 1,076,997 6.35 6.74 6.05 800 3,400 -0.0
11/03/2020
6.35
 1,055,550 6.30 6.50 6.15 0 27,870 -0.4
10/03/2020
6.30
 629,130 6.20 6.40 5.81 0 20,000 -0.2
09/03/2020
6.20
 1,333,000 6.84 6.84 6.20 3,000 0 0.0
06/03/2020
6.84
 263,173 6.99 6.99 6.84 36,000 0 0.5
05/03/2020
6.99
 524,430 6.94 7.04 6.94 0 0 0
04/03/2020
6.94
 507,188 6.84 6.94 6.79 0 0 0
03/03/2020
6.84
 508,119 6.79 6.99 6.79 1,200 7,085 -0.1
02/03/2020
6.79
 274,207 6.79 6.84 6.74 19,600 6,400 0.2
28/02/2020
6.79
 480,580 6.94 6.94 6.69 0 1,000 -0.0
27/02/2020
6.94
 178,866 6.79 6.94 6.79 5,500 0 0.1
26/02/2020
6.79
 380,355 6.94 6.94 6.79 0 0 0
25/02/2020
6.94
 618,444 6.74 6.99 6.50 20,100 0 0.3
24/02/2020
6.74
 1,574,278 7.33 7.33 6.74 0 0 0
21/02/2020: Cổ tức tiền mặt tỉ lệ: 8%
21/02/2020
7.33
 606,203 7.18 7.58 7.33 0 0 0
20/02/2020: Cổ tức tiền mặt tỉ lệ: 8%
20/02/2020
7.18
 496,567 7.09 7.46 7.09 500 0 0.0
19/02/2020
7.09
 777,820 7.22 7.22 7.09 20,000 100 0.3
18/02/2020
7.22
 1,034,857 7.05 7.31 6.91 9,200 500 0.1
17/02/2020
7.05
 878,498 7.18 7.22 7.00 30,000 100 0.5
14/02/2020
7.18
 726,718 7.27 7.36 7.14 45,000 10,000 0.6
13/02/2020
7.27
 1,836,202 7.18 7.62 7.22 13,000 100 0.2
12/02/2020
7.18
 1,457,150 6.74 7.27 6.78 20,000 2,300 0.3
11/02/2020
6.74
 304,860 6.69 6.83 6.69 33,600 0 0.5
10/02/2020
6.69
 362,249 6.78 6.87 6.60 2,500 0 0.0
07/02/2020
6.78
 584,629 6.83 6.96 6.74 42,500 0 0.6
06/02/2020
6.83
 986,451 6.43 6.87 6.52 41,000 100 0.6
05/02/2020
6.43
 527,182 6.29 6.52 6.38 26,000 11,000 0.2
04/02/2020
6.29
 1,200,179 6.47 6.65 6.25 71,000 331,720 -3.7
03/02/2020
6.47
 1,345,689 6.87 6.91 6.21 37,200 25,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |