CTCP Đầu tư và Thương mại TNG (tng)

18.90
-0.10
(-0.53%)
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
(2026-05-13) 		-0.80 -4.04% 11,047,000 133,112 0
18.60
19.80
18.90
2 tháng
(2026-04-13) 		-3.36 -15.04% 33,222,000 243,328 0
18.60
22.56
18.90
3 tháng
(2026-03-16) 		-4.73 -19.93% 80,159,800 2,381,928 51.5
18.60
25.78
18.90
6 tháng
(2025-12-15) 		1.95 11.43% 196,444,200 8,454,028 196.1
16.77
26.17
18.90
12 tháng
(2025-06-17) 		1.90 11.09% 377,141,300 9,848,228 224.0
16.74
26.17
18.90
24 tháng
(2024-06-24) 		0.04 0.22% 815,162,986 5,540,168 127.8
12.64
26.17
18.90
36 tháng
(2023-06-28) 		4.60 31.94% 1,373,058,483 5,467,347 118.0
12.64
26.17
18.90
60 tháng
(2021-07-08) 		8.02 73.06% 2,611,056,065 11,510,056 84.3
6.35
26.17
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2020
5.82
 1,275,300 6.23 6.33 5.72 0 0 0
23/07/2020
6.23
 588,800 6.28 6.33 6.23 0 29,800 -0.4
22/07/2020
6.28
 392,496 6.28 6.43 6.23 0 1,500 -0.0
21/07/2020
6.28
 403,000 6.33 6.38 6.23 0 28,300 -0.4
20/07/2020
6.33
 636,174 6.53 6.53 6.33 0 0 0
17/07/2020
6.53
 447,737 6.48 6.53 6.43 0 0 0
16/07/2020
6.48
 965,427 6.28 6.53 6.33 0 0 0
15/07/2020
6.28
 488,316 6.28 6.43 6.28 0 86,000 -1.1
14/07/2020
6.28
 427,145 6.28 6.33 6.23 0 0 0
13/07/2020
6.28
 535,200 6.33 6.38 6.23 0 0 0
10/07/2020
6.33
 786,900 6.33 6.48 6.18 400 0 0.0
09/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
09/07/2020
6.33
 903,118 6.14 6.48 6.28 0 0 0
08/07/2020
6.14
 634,253 6.09 6.14 5.95 0 0 0
07/07/2020
6.09
 592,934 6.14 6.23 6.05 0 0 0
06/07/2020
6.14
 434,015 6.09 6.23 6.09 800 37,200 -0.5
03/07/2020
6.09
 848,442 5.86 6.28 5.86 2,000 9,600 -0.1
02/07/2020
5.86
 176,622 5.86 5.86 5.77 0 0 0
01/07/2020
5.86
 342,930 5.72 5.86 5.63 1,500 0 0.0
30/06/2020
5.72
 834,400 5.58 5.81 5.53 0 0 0
29/06/2020
5.58
 1,103,976 6.00 6.00 5.53 0 3,000 -0.0
26/06/2020
6.00
 719,700 6.05 6.14 6.00 0 2,400 -0.0
25/06/2020
6.05
 566,315 6.19 6.19 6.05 1,000 0 0.0
24/06/2020
6.19
 535,727 6.19 6.28 6.09 0 25,100 -0.3
23/06/2020
6.19
 772,924 6.28 6.33 6.19 15,000 0 0.2
22/06/2020
6.28
 603,761 6.28 6.47 6.23 200 0 0.0
19/06/2020
6.28
 487,508 6.19 6.38 6.19 1,000 0 0.0
18/06/2020
6.19
 807,525 6.14 6.33 6.09 0 0 0
17/06/2020
6.14
 1,102,200 6.14 6.28 6.14 1,000 0 0.0
16/06/2020
6.14
 799,228 6.05 6.28 6.09 1,000 0 0.0
15/06/2020
6.05
 1,659,846 6.38 6.47 6.00 0 0 0
12/06/2020
6.38
 1,786,696 6.23 6.42 5.72 1,000 3,000 -0.0
11/06/2020
6.23
 2,823,120 6.75 6.98 6.23 0 41,100 -0.6
10/06/2020
6.75
 1,683,805 6.80 6.98 6.70 0 15,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |