CTCP Đầu tư và Thương mại TNG (tng)

19
-0.40
(-2.06%)
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
(2025-11-05) 		0.51 2.70% 21,361,800 32,700 0.6
18.11
20.10
19
2 tháng
(2025-10-06) 		0.32 1.66% 38,436,100 822,600 15.3
17.62
20.10
19
3 tháng
(2025-09-08) 		0.59 3.14% 56,516,400 1,755,700 35.3
17.62
20.80
19
6 tháng
(2025-06-09) 		1.92 10.99% 181,929,500 2,028,200 39.7
17.29
21.28
19
12 tháng
(2024-12-10) 		-3.21 -14.20% 334,233,409 127,693 7.8
13.27
23.68
19
24 tháng
(2023-12-18) 		3.75 23.97% 915,679,065 -1,676,230 -54.1
13.27
24.90
19
36 tháng
(2022-12-21) 		9.82 102.48% 1,422,225,678 9,130,089 140.1
8.96
24.90
19
60 tháng
(2020-12-31) 		10.84 126.61% 2,737,452,546 3,011,927 -118.0
6.67
26.02
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
6.87
 912,270 7.22 7.31 6.87 25,600 41,200 -0.2
30/01/2020
7.22
 1,253,573 7.40 7.62 7.05 6,600 147,700 -2.4
22/01/2020
7.40
 1,409,227 6.87 7.49 7.00 0 1,200 -0.0
21/01/2020
6.87
 748,098 6.87 6.91 6.69 0 0 0
20/01/2020
6.87
 319,215 6.91 7.00 6.87 400 0 0.0
17/01/2020
6.91
 284,450 7.00 7.05 6.87 0 0 0
16/01/2020
7.00
 467,220 6.87 7.05 6.87 10,000 6,200 0.1
15/01/2020
6.87
 347,018 6.83 6.91 6.78 0 0 0
14/01/2020
6.83
 246,448 6.83 6.91 6.78 1,000 0 0.0
13/01/2020
6.83
 439,510 6.96 6.96 6.83 0 0 0
10/01/2020
6.96
 552,445 7.00 7.09 6.91 37,100 5,520 0.5
09/01/2020
7.00
 377,388 6.83 7.18 6.96 0 0 0
08/01/2020
6.83
 761,870 7.14 7.14 6.83 10,000 0 0.2
07/01/2020
7.14
 1,312,062 6.78 7.18 6.83 0 1,500 -0.0
06/01/2020
6.78
 737,325 6.69 6.91 6.65 81,000 0 1.2
03/01/2020
6.69
 235,280 6.65 6.74 6.65 0 0 0
02/01/2020
6.65
 166,570 6.60 6.69 6.60 0 0 0
31/12/2019
6.60
 383,559 6.74 6.74 6.60 2,000 1,280 0.0
30/12/2019
6.74
 291,032 6.87 6.87 6.74 0 0 0
27/12/2019
6.87
 235,850 6.78 6.91 6.78 0 2,880 -0.0
26/12/2019
6.78
 297,220 6.78 6.91 6.74 0 1,000 -0.0
25/12/2019
6.78
 498,702 6.78 6.87 6.74 0 300 -0.0
24/12/2019
6.78
 424,765 6.87 6.91 6.78 2,700 0 0.0
23/12/2019
6.87
 278,989 7.00 7.05 6.87 0 0 0
20/12/2019
7.00
 845,653 6.87 7.05 6.83 1,020 0 0.0
19/12/2019
6.87
 952,021 6.60 7.00 6.65 0 0 0
18/12/2019
6.60
 172,738 6.56 6.65 6.56 0 0 0
17/12/2019
6.56
 286,520 6.69 6.69 6.56 0 0 0
16/12/2019
6.69
 290,000 6.69 6.78 6.65 0 0 0
13/12/2019
6.69
 371,459 6.60 6.78 6.60 1,200 0 0.0
12/12/2019
6.60
 201,940 6.56 6.69 6.56 0 0 0
11/12/2019
6.56
 270,369 6.43 6.60 6.43 10,000 0 0.1
10/12/2019
6.43
 161,030 6.43 6.47 6.38 0 0 0
09/12/2019
6.43
 336,871 6.47 6.52 6.38 0 0 0
06/12/2019
6.47
 358,712 6.65 6.65 6.43 5,000 0 0.1
05/12/2019
6.65
 272,453 6.69 6.74 6.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |