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)
09/06/2020
6.80
 1,533,196 6.98 7.13 6.80 9,600 0 0.1
08/06/2020
6.98
 3,213,010 6.94 7.31 6.89 0 0 0
05/06/2020
6.94
 3,084,096 6.56 7.03 6.52 0 0 0
04/06/2020
6.56
 1,042,505 6.47 6.70 6.47 0 17,530 -0.2
03/06/2020
6.47
 711,482 6.47 6.56 6.47 0 0 0
02/06/2020
6.47
 1,801,286 6.47 6.75 6.47 0 0 0
01/06/2020
6.47
 990,689 6.38 6.56 6.38 0 100 -0.0
29/05/2020
6.38
 1,056,859 6.47 6.47 6.33 0 10,000 -0.1
28/05/2020
6.47
 1,193,088 6.47 6.66 6.47 0 0 0
27/05/2020
6.47
 1,925,187 6.80 6.89 6.47 0 5,600 0
26/05/2020
6.80
 3,073,580 6.61 6.94 6.56 1,000 26,900 -0.4
25/05/2020
6.61
 2,363,383 6.33 6.61 6.23 0 0 0
22/05/2020
6.33
 1,250,307 6.47 6.52 6.33 2,500 0 0.0
21/05/2020
6.47
 1,482,717 6.33 6.61 6.33 3,000 0 0.0
20/05/2020
6.33
 1,345,346 6.28 6.42 6.19 1,500 50 0.0
19/05/2020
6.28
 1,972,533 6.38 6.61 6.28 4,000 3 0.1
18/05/2020
6.38
 1,395,140 6.28 6.66 6.33 0 3,600 -0.0
15/05/2020
6.28
 2,129,628 6.42 6.47 6.28 0 0 0
14/05/2020
6.42
 1,195,056 6.38 6.47 6.23 0 20,000 -0.3
13/05/2020
6.38
 1,868,630 6.47 6.75 6.38 2,000 0 0.0
12/05/2020
6.47
 3,961,200 5.91 6.47 5.91 0 500 -0.0
11/05/2020
5.91
 928,154 5.86 6.00 5.86 0 0 0
08/05/2020
5.86
 1,426,463 6.00 6.19 5.86 4,600 0 0.1
07/05/2020
6.00
 1,449,018 5.81 6.05 5.81 0 0 0
06/05/2020
5.81
 654,600 5.72 5.86 5.72 200 0 0.0
05/05/2020
5.72
 729,340 5.81 5.95 5.72 3,000 0 0.0
04/05/2020
5.81
 754,660 5.72 5.95 5.72 400 44 0.0
29/04/2020
5.72
 1,302,022 5.77 5.95 5.72 37,800 793,400 -9.3
28/04/2020
5.77
 1,015,063 5.67 5.86 5.63 800 501,000 -6.1
27/04/2020
5.67
 984,200 5.77 6.09 5.67 0 500,000 0
24/04/2020
5.77
 527,841 5.77 5.86 5.63 0 0 0
23/04/2020
5.77
 851,145 5.95 6.23 5.77 0 50,000 -0.6
22/04/2020
5.95
 1,038,564 5.44 5.95 5.25 0 1,500 -0.0
21/04/2020
5.44
 2,105,713 5.95 5.95 5.39 0 0 0
20/04/2020
5.95
 1,927,613 6.09 6.33 5.95 0 70,100 -0.9
17/04/2020
6.09
 1,828,149 6.19 6.28 6.05 1,500 403,400 -5.3
16/04/2020
6.19
 1,492,798 6.33 6.66 6.14 34,200 321,600 -3.9
15/04/2020
6.33
 2,484,612 5.91 6.47 6.09 1,000 100 0.0
14/04/2020
5.91
 2,200,554 5.39 5.91 5.39 13,500 528,400 -6.5
13/04/2020
5.39
 1,228,700 5.48 5.58 5.34 0 118,672 -1.4
10/04/2020
5.48
 1,332,347 5.77 6.09 5.39 8,400 35,010 -0.3
09/04/2020
5.77
 1,527,675 5.44 5.95 5.48 0 266,580 -3.3
08/04/2020
5.44
 1,981,939 4.97 5.44 5.02 0 168,900 -1.9
07/04/2020
4.97
 2,502,497 4.55 4.97 4.59 100 7,048 -0.1
06/04/2020
4.55
 966,363 4.17 4.55 4.22 0 100,500 -1.0
03/04/2020
4.17
 707,249 3.80 4.17 3.80 0 1,000 -0.0
01/04/2020
3.80
 685,816 3.61 3.89 3.66 500 0 0.0
31/03/2020
3.61
 537,168 3.75 3.94 3.38 1,000 100 0.0
30/03/2020
3.75
 1,268,341 4.08 4.08 3.70 37,200 900 0.3
27/03/2020
4.08
 757,562 4.27 4.36 4.08 66,700 11,000 0.5
26/03/2020
4.27
 575,263 4.59 4.59 4.22 2,300 23,300 -0.2
25/03/2020
4.59
 1,976,943 4.27 4.59 3.84 10,000 914,541 -8.1
24/03/2020
4.27
 2,237,060 4.73 4.73 4.27 36,400 1,467,240 -13.0
23/03/2020
4.73
 551,085 5.25 5.25 4.73 18,400 25,200 -0.1
20/03/2020
5.25
 813,392 5.63 5.81 5.20 5,000 0 0.1
19/03/2020
5.63
 817,794 5.95 5.95 5.63 2,000 158,500 -1.9
18/03/2020
5.95
 649,110 6.19 6.19 5.95 100 214,100 -2.7
17/03/2020
6.19
 431,910 6.14 6.19 5.91 0 18,800 -0.2
16/03/2020
6.14
 348,390 6.38 6.47 6.09 0 17,000 -0.2
13/03/2020
6.38
 746,177 6.19 6.38 5.72 200 0 0.0
12/03/2020
6.19
 1,076,997 6.05 6.42 5.77 800 3,400 -0.0
11/03/2020
6.05
 1,055,550 6.00 6.19 5.86 0 27,870 -0.4
10/03/2020
6.00
 629,130 5.91 6.09 5.53 0 20,000 -0.2
09/03/2020
5.91
 1,333,000 6.52 6.52 5.91 3,000 0 0.0
06/03/2020
6.52
 263,173 6.66 6.66 6.52 36,000 0 0.5
05/03/2020
6.66
 524,430 6.61 6.70 6.61 0 0 0
04/03/2020
6.61
 507,188 6.52 6.61 6.47 0 0 0
03/03/2020
6.52
 508,119 6.47 6.66 6.47 1,200 7,085 -0.1
02/03/2020
6.47
 274,207 6.47 6.52 6.42 19,600 6,400 0.2
28/02/2020
6.47
 480,580 6.61 6.61 6.38 0 1,000 -0.0
27/02/2020
6.61
 178,866 6.47 6.61 6.47 5,500 0 0.1
26/02/2020
6.47
 380,355 6.61 6.61 6.47 0 0 0
25/02/2020
6.61
 618,444 6.42 6.66 6.19 20,100 0 0.3
24/02/2020
6.42
 1,574,278 6.98 6.98 6.42 0 0 0
21/02/2020: Cổ tức tiền mặt tỉ lệ: 8%
21/02/2020
6.98
 606,203 6.84 7.22 6.98 0 0 0
20/02/2020: Cổ tức tiền mặt tỉ lệ: 8%
20/02/2020
6.84
 496,567 6.76 7.11 6.76 500 0 0.0
19/02/2020
6.76
 777,820 6.88 6.88 6.76 20,000 100 0.3
18/02/2020
6.88
 1,034,857 6.71 6.97 6.59 9,200 500 0.1
17/02/2020
6.71
 878,498 6.84 6.88 6.67 30,000 100 0.5
14/02/2020
6.84
 726,718 6.92 7.01 6.80 45,000 10,000 0.6
13/02/2020
6.92
 1,836,202 6.84 7.26 6.88 13,000 100 0.2
12/02/2020
6.84
 1,457,150 6.42 6.92 6.46 20,000 2,300 0.3
11/02/2020
6.42
 304,860 6.38 6.50 6.38 33,600 0 0.5
10/02/2020
6.38
 362,249 6.46 6.54 6.29 2,500 0 0.0
07/02/2020
6.46
 584,629 6.50 6.63 6.42 42,500 0 0.6
06/02/2020
6.50
 986,451 6.12 6.54 6.21 41,000 100 0.6
05/02/2020
6.12
 527,182 6.00 6.21 6.08 26,000 11,000 0.2
04/02/2020
6.00
 1,200,179 6.16 6.33 5.95 71,000 331,720 -3.7
03/02/2020
6.16
 1,345,689 6.54 6.59 5.91 37,200 25,000 0.2
31/01/2020
6.54
 912,270 6.88 6.97 6.54 25,600 41,200 -0.2
30/01/2020
6.88
 1,253,573 7.05 7.26 6.71 6,600 147,700 -2.4
22/01/2020
7.05
 1,409,227 6.54 7.14 6.67 0 1,200 -0.0
21/01/2020
6.54
 748,098 6.54 6.59 6.38 0 0 0
20/01/2020
6.54
 319,215 6.59 6.67 6.54 400 0 0.0
17/01/2020
6.59
 284,450 6.67 6.71 6.54 0 0 0
16/01/2020
6.67
 467,220 6.54 6.71 6.54 10,000 6,200 0.1
15/01/2020
6.54
 347,018 6.50 6.59 6.46 0 0 0
14/01/2020
6.50
 246,448 6.50 6.59 6.46 1,000 0 0.0
13/01/2020
6.50
 439,510 6.63 6.63 6.50 0 0 0
10/01/2020
6.63
 552,445 6.67 6.76 6.59 37,100 5,520 0.5

Chính sách bảo mật | Điều khoản sử dụng |