CTCP Đầu tư và Thương mại TNG (tng)

24.30
-0.50
(-2.02%)
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
(2026-02-11) 		2.50 11.16% 52,144,300 4,262,500 108.2
22
26.80
24.80
2 tháng
(2026-01-12) 		5.98 31.58% 102,153,800 6,055,800 144.1
18.73
26.80
24.80
3 tháng
(2025-12-15) 		7.44 42.60% 113,540,900 6,153,900 146.7
17.17
26.80
24.80
6 tháng
(2025-09-15) 		4.61 22.70% 169,262,600 7,067,000 166.0
17.17
26.80
24.80
12 tháng
(2025-03-18) 		5.12 25.91% 360,183,200 7,455,070 187.9
12.95
26.80
24.80
24 tháng
(2024-03-25) 		7.91 46.57% 906,374,985 1,333,186 28.2
12.95
26.80
24.80
36 tháng
(2023-03-29) 		12.99 109.02% 1,411,348,714 8,618,700 172.7
11.91
26.80
24.80
60 tháng
(2021-04-08) 		11.31 83.23% 2,667,635,337 8,884,977 26.4
6.50
26.80
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2020
6.14
 629,130 6.05 6.24 5.66 0 20,000 -0.2
09/03/2020
6.05
 1,333,000 6.67 6.67 6.05 3,000 0 0.0
06/03/2020
6.67
 263,173 6.82 6.82 6.67 36,000 0 0.5
05/03/2020
6.82
 524,430 6.77 6.86 6.77 0 0 0
04/03/2020
6.77
 507,188 6.67 6.77 6.62 0 0 0
03/03/2020
6.67
 508,119 6.62 6.82 6.62 1,200 7,085 -0.1
02/03/2020
6.62
 274,207 6.62 6.67 6.58 19,600 6,400 0.2
28/02/2020
6.62
 480,580 6.77 6.77 6.53 0 1,000 -0.0
27/02/2020
6.77
 178,866 6.62 6.77 6.62 5,500 0 0.1
26/02/2020
6.62
 380,355 6.77 6.77 6.62 0 0 0
25/02/2020
6.77
 618,444 6.58 6.82 6.34 20,100 0 0.3
24/02/2020
6.58
 1,574,278 7.15 7.15 6.58 0 0 0
21/02/2020: Cổ tức tiền mặt tỉ lệ: 8%
21/02/2020
7.15
 606,203 7.01 7.39 7.15 0 0 0
20/02/2020: Cổ tức tiền mặt tỉ lệ: 8%
20/02/2020
7.01
 496,567 6.92 7.28 6.92 500 0 0.0
19/02/2020
6.92
 777,820 7.05 7.05 6.92 20,000 100 0.3
18/02/2020
7.05
 1,034,857 6.87 7.13 6.74 9,200 500 0.1
17/02/2020
6.87
 878,498 7.00 7.05 6.83 30,000 100 0.5
14/02/2020
7.00
 726,718 7.09 7.18 6.96 45,000 10,000 0.6
13/02/2020
7.09
 1,836,202 7.00 7.44 7.05 13,000 100 0.2
12/02/2020
7.00
 1,457,150 6.57 7.09 6.62 20,000 2,300 0.3
11/02/2020
6.57
 304,860 6.53 6.66 6.53 33,600 0 0.5
10/02/2020
6.53
 362,249 6.62 6.70 6.44 2,500 0 0.0
07/02/2020
6.62
 584,629 6.66 6.79 6.57 42,500 0 0.6
06/02/2020
6.66
 986,451 6.27 6.70 6.36 41,000 100 0.6
05/02/2020
6.27
 527,182 6.14 6.36 6.23 26,000 11,000 0.2
04/02/2020
6.14
 1,200,179 6.31 6.49 6.10 71,000 331,720 -3.7
03/02/2020
6.31
 1,345,689 6.70 6.74 6.05 37,200 25,000 0.2
31/01/2020
6.70
 912,270 7.05 7.13 6.70 25,600 41,200 -0.2
30/01/2020
7.05
 1,253,573 7.22 7.44 6.87 6,600 147,700 -2.4
22/01/2020
7.22
 1,409,227 6.70 7.31 6.83 0 1,200 -0.0
21/01/2020
6.70
 748,098 6.70 6.74 6.53 0 0 0
20/01/2020
6.70
 319,215 6.74 6.83 6.70 400 0 0.0
17/01/2020
6.74
 284,450 6.83 6.87 6.70 0 0 0
16/01/2020
6.83
 467,220 6.70 6.87 6.70 10,000 6,200 0.1
15/01/2020
6.70
 347,018 6.66 6.74 6.62 0 0 0
14/01/2020
6.66
 246,448 6.66 6.74 6.62 1,000 0 0.0
13/01/2020
6.66
 439,510 6.79 6.79 6.66 0 0 0
10/01/2020
6.79
 552,445 6.83 6.92 6.74 37,100 5,520 0.5
09/01/2020
6.83
 377,388 6.66 7.00 6.79 0 0 0
08/01/2020
6.66
 761,870 6.96 6.96 6.66 10,000 0 0.2
07/01/2020
6.96
 1,312,062 6.62 7.00 6.66 0 1,500 -0.0
06/01/2020
6.62
 737,325 6.53 6.74 6.49 81,000 0 1.2
03/01/2020
6.53
 235,280 6.49 6.57 6.49 0 0 0
02/01/2020
6.49
 166,570 6.44 6.53 6.44 0 0 0
31/12/2019
6.44
 383,559 6.57 6.57 6.44 2,000 1,280 0.0
30/12/2019
6.57
 291,032 6.70 6.70 6.57 0 0 0
27/12/2019
6.70
 235,850 6.62 6.74 6.62 0 2,880 -0.0
26/12/2019
6.62
 297,220 6.62 6.74 6.57 0 1,000 -0.0
25/12/2019
6.62
 498,702 6.62 6.70 6.57 0 300 -0.0
24/12/2019
6.62
 424,765 6.70 6.74 6.62 2,700 0 0.0
23/12/2019
6.70
 278,989 6.83 6.87 6.70 0 0 0
20/12/2019
6.83
 845,653 6.70 6.87 6.66 1,020 0 0.0
19/12/2019
6.70
 952,021 6.44 6.83 6.49 0 0 0
18/12/2019
6.44
 172,738 6.40 6.49 6.40 0 0 0
17/12/2019
6.40
 286,520 6.53 6.53 6.40 0 0 0
16/12/2019
6.53
 290,000 6.53 6.62 6.49 0 0 0
13/12/2019
6.53
 371,459 6.44 6.62 6.44 1,200 0 0.0
12/12/2019
6.44
 201,940 6.40 6.53 6.40 0 0 0
11/12/2019
6.40
 270,369 6.27 6.44 6.27 10,000 0 0.1
10/12/2019
6.27
 161,030 6.27 6.31 6.23 0 0 0
09/12/2019
6.27
 336,871 6.31 6.36 6.23 0 0 0
06/12/2019
6.31
 358,712 6.49 6.49 6.27 5,000 0 0.1
05/12/2019
6.49
 272,453 6.53 6.57 6.49 0 0 0
04/12/2019
6.53
 403,466 6.49 6.62 6.44 0 576 -0.0
03/12/2019
6.49
 360,710 6.53 6.62 6.44 500 0 0.0
02/12/2019
6.53
 652,500 6.62 6.74 6.53 0 4,200 -0.1
29/11/2019
6.62
 470,404 6.70 6.74 6.57 0 1,000 -0.0
28/11/2019
6.70
 975,076 6.44 6.70 6.36 0 16,000 -0.2
27/11/2019
6.44
 376,466 6.62 6.62 6.40 5,500 0 0.1
26/11/2019
6.62
 1,138,935 6.53 6.70 6.53 0 0 0
25/11/2019
6.53
 903,611 6.18 6.53 6.23 20,000 41,000 -0.3
22/11/2019
6.18
 708,510 6.10 6.31 6.05 35,100 0 0.5
21/11/2019
6.10
 268,683 6.18 6.23 6.05 6,200 0 0.1
20/11/2019
6.18
 227,376 6.14 6.18 6.10 10,100 0 0.1
19/11/2019
6.14
 303,430 6.14 6.23 6.10 10,000 2,278 0.1
18/11/2019
6.14
 400,078 6.31 6.31 6.10 10,000 0 0.1
15/11/2019
6.31
 346,780 6.27 6.40 6.27 12,440 0 0.2
14/11/2019
6.27
 639,378 6.40 6.49 6.23 0 0 0
13/11/2019
6.40
 634,330 6.62 6.66 6.40 0 0 0
12/11/2019
6.62
 310,650 6.70 6.70 6.62 0 2,100 -0.0
11/11/2019
6.70
 176,909 6.79 6.83 6.70 0 0 0
08/11/2019
6.79
 423,341 6.70 6.79 6.70 10,000 0 0.2
07/11/2019
6.70
 361,574 6.70 6.74 6.66 0 0 0
06/11/2019
6.70
 643,656 6.79 6.79 6.66 22,000 0 0.3
05/11/2019
6.79
 339,990 6.79 6.83 6.74 600 2,000 -0.0
04/11/2019
6.79
 511,704 6.83 6.96 6.79 1,100 21,500 -0.3
01/11/2019
6.83
 1,121,998 6.62 6.96 6.62 15,500 0 0.2
31/10/2019
6.62
 731,979 6.74 6.83 6.62 13,500 0 0.2
30/10/2019
6.74
 483,362 6.83 6.83 6.74 8,600 0 0.1
29/10/2019
6.83
 865,858 6.96 6.96 6.74 41,700 0 0.7
28/10/2019
6.96
 413,850 7.00 7.05 6.92 500 0 0.0
25/10/2019
7.00
 501,992 6.87 7.00 6.87 0 0 0
24/10/2019
6.87
 615,265 6.96 7.00 6.87 0 0 0
23/10/2019
6.96
 396,068 6.96 7.05 6.96 10,100 0 0.2
22/10/2019
6.96
 425,630 7.09 7.13 6.92 34,300 1,000 0.5
21/10/2019
7.09
 1,175,300 7.26 7.35 6.87 24,500 1,900 0.4
18/10/2019
7.26
 2,118,876 7.57 7.57 7.18 61,400 50 1.0
17/10/2019
7.57
 710,120 7.65 7.70 7.57 0 0 0
16/10/2019
7.65
 550,000 7.78 7.78 7.65 30,000 0 0.5
15/10/2019
7.78
 986,856 7.70 7.87 7.65 1,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |