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)
05/09/2019
7.89
 376,938 7.89 8.07 7.85 8,600 100 0.2
04/09/2019
7.89
 615,716 7.98 8.02 7.80 1,000 10,000 -0.2
03/09/2019
7.98
 652,763 8.07 8.20 7.98 0 6,000 -0.1
30/08/2019
8.07
 552,280 8.11 8.24 8.02 100 20,000 -0.4
29/08/2019
8.11
 735,835 8.07 8.20 7.98 15,000 0 0.3
28/08/2019
8.07
 675,650 8.24 8.29 8.07 1,000 5,300 -0.1
27/08/2019
8.24
 757,600 8.24 8.42 8.16 0 714 -0.0
26/08/2019
8.24
 1,118,020 8.33 8.55 8.20 0 410,000 -7.6
23/08/2019
8.33
 1,152,919 8.42 8.51 8.29 8,900 560,900 -10.4
22/08/2019
8.42
 1,993,120 8.02 8.51 8.02 50,000 11,000 0.7
21/08/2019
8.02
 794,829 7.98 8.11 7.89 32,100 118,020 -1.5
20/08/2019
7.98
 840,832 8.02 8.11 7.89 33,900 36,000 -0.0
19/08/2019
8.02
 528,727 8.07 8.16 7.98 5,000 10,500 -0.1
16/08/2019
8.07
 768,024 8.11 8.24 8.07 16,600 0 0.3
15/08/2019
8.11
 1,074,591 8.07 8.11 7.76 15,700 0 0.3
14/08/2019
8.07
 1,488,578 7.76 8.24 7.85 300 1,800 -0.0
13/08/2019
7.76
 975,865 7.93 7.98 7.76 0 14,280 -0.2
12/08/2019
7.93
 1,412,973 8.20 8.33 7.80 41,600 220,140 -3.2
09/08/2019
8.20
 976,614 8.29 8.51 8.16 0 213,500 -3.9
08/08/2019
8.29
 797,385 8.11 8.33 8.07 5,300 2,000 0.1
07/08/2019
8.11
 1,177,331 8.42 8.47 8.07 1,700 0 0.0
06/08/2019
8.42
 641,130 8.60 8.60 8.24 5,600 4,800 0.0
05/08/2019
8.60
 852,906 8.73 8.82 8.55 7,400 600 0.1
02/08/2019
8.73
 1,529,051 8.24 8.82 8.16 3,100 137,800 -2.6
01/08/2019
8.24
 492,960 8.20 8.42 8.20 6,700 54,600 -0.9
31/07/2019
8.20
 769,161 8.38 8.51 8.16 37,500 54,000 -0.3
30/07/2019
8.38
 2,181,633 9.00 9.04 8.33 89,000 247,000 -3.1
29/07/2019
9.00
 585,368 9.13 9.13 8.95 32,000 50,000 -0.4
26/07/2019
9.13
 441,277 9.13 9.22 9.04 30,000 40,000 -0.2
25/07/2019
9.13
 675,679 9.09 9.26 9.04 9,300 1,000 0.2
24/07/2019
9.09
 1,124,408 9.22 9.31 9.09 0 6,800 -0.1
23/07/2019
9.22
 906,262 9.35 9.44 9.22 30,000 4,000 0.5
22/07/2019
9.35
 919,339 9.57 9.66 9.31 19,200 12,400 0.1
19/07/2019
9.57
 1,728,634 9.35 9.62 9.22 84,300 129,500 -0.9
18/07/2019
9.35
 780,039 9.40 9.49 9.31 42,200 167,200 -2.6
17/07/2019
9.40
 1,332,374 9.44 9.57 9.35 53,200 70,000 -0.3
16/07/2019
9.44
 1,019,599 9.53 9.75 9.35 62,300 500 1.4
15/07/2019
9.53
 872,295 9.26 9.53 9.26 9,000 0 0.2
12/07/2019
9.26
 1,453,416 9.44 9.53 9.26 27,900 0 0.6
11/07/2019
9.44
 1,138,849 9.62 9.75 9.44 122,500 204,200 -1.8
10/07/2019
9.62
 602,441 9.57 9.75 9.57 70,000 900 1.5
09/07/2019
9.57
 634,140 9.49 9.75 9.44 23,100 0 0.5
08/07/2019
9.49
 1,696,050 9.71 9.75 9.44 35,300 2,700 0.7
05/07/2019
9.71
 1,284,849 9.66 9.97 9.57 43,700 22,000 0.5
04/07/2019
9.66
 939,263 9.75 9.97 9.57 10,900 14,500 -0.1
03/07/2019
9.75
 1,535,290 9.57 9.84 9.49 18,300 500 0.4
02/07/2019
9.57
 1,689,731 9.53 9.80 9.44 6,200 346,500 -7.4
01/07/2019
9.53
 1,654,594 9.57 9.88 9.49 0 0 0
28/06/2019
9.57
 2,116,291 8.91 9.57 8.82 75,900 1,600 1.6
27/06/2019
8.91
 1,455,645 9.17 9.22 8.86 82,400 0 1.7
26/06/2019
9.17
 2,232,352 8.73 9.31 8.86 18,200 500 0.4
25/06/2019
8.73
 2,481,917 8.64 9.00 8.64 2,616 500 0.0
24/06/2019
8.64
 779,173 8.38 8.64 8.33 0 500 -0.0
21/06/2019
8.38
 438,140 8.42 8.51 8.38 1,600 0 0.0
20/06/2019
8.42
 832,962 8.33 8.51 8.33 7,800 200,500 -3.7
19/06/2019
8.33
 591,307 8.29 8.51 8.33 3,500 47,800 -0.8
18/06/2019
8.29
 812,510 8.16 8.29 7.98 500 72,500 -1.3
17/06/2019
8.16
 623,770 8.24 8.38 8.16 600 0 0.0
14/06/2019
8.24
 482,031 8.42 8.51 8.24 0 0 0
13/06/2019: Cổ tức tiền mặt tỉ lệ: 1%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
13/06/2019
8.42
 872,510 8.24 8.64 8.38 56,900 0 1.1
12/06/2019
8.24
 1,240,045 8.35 8.42 8.20 94,100 58,560 0.8
11/06/2019
8.35
 573,430 8.42 8.46 8.35 1,700 0 0.0
10/06/2019
8.42
 615,802 8.42 8.57 8.38 64,500 0 1.5
07/06/2019
8.42
 821,120 8.24 8.46 8.27 21,500 1,000 0.5
06/06/2019
8.24
 847,075 8.31 8.31 8.02 0 50,000 -1.1
05/06/2019
8.31
 689,348 8.31 8.49 8.31 11,400 500 0.3
04/06/2019
8.31
 546,759 8.16 8.35 8.20 48,200 95,700 -1.1
03/06/2019
8.16
 1,445,639 8.24 8.46 8.02 84,600 500 1.9
31/05/2019
8.24
 2,383,710 8.79 8.82 8.24 19,100 12,700 0.2
30/05/2019
8.79
 861,289 8.90 8.97 8.79 28,100 0 0.7
29/05/2019
8.90
 898,741 8.94 9.01 8.82 15,100 1,200 0.3
28/05/2019
8.94
 1,831,973 8.60 8.97 8.53 0 2,000 -0.0
27/05/2019
8.60
 740,802 8.60 8.60 8.46 0 0 0
24/05/2019
8.60
 2,819,079 8.46 8.75 8.46 1,000 1,000 0
23/05/2019
8.46
 892,578 8.20 8.46 8.20 0 500 0
22/05/2019
8.20
 1,111,957 8.35 8.42 8.16 0 6,400 0
21/05/2019
8.35
 950,200 8.38 8.57 8.35 0 1,500 -0.0
20/05/2019
8.38
 1,710,922 8.09 8.46 8.09 0 1,500 -0.0
17/05/2019
8.09
 727,305 8.13 8.20 8.05 0 20,000 -0.4
16/05/2019
8.13
 663,030 8.16 8.27 8.09 100 14,000 -0.3
15/05/2019
8.16
 944,372 8.24 8.31 8.09 0 100,000 -2.2
14/05/2019
8.24
 1,173,583 7.94 8.24 7.80 1,500 110,500 -2.4
13/05/2019
7.94
 558,090 7.94 8.05 7.91 0 30,000 -0.7
10/05/2019
7.94
 947,611 7.72 8.05 7.65 2,000 155,900 -3.3
09/05/2019
7.72
 886,163 7.65 7.87 7.65 65,000 31,000 0.7
08/05/2019
7.65
 293,721 7.65 7.65 7.54 0 0 0
07/05/2019
7.65
 346,200 7.72 7.80 7.61 0 0 0
06/05/2019
7.72
 1,268,730 7.54 7.83 7.32 15,000 5,500 0.2
03/05/2019
7.54
 424,581 7.57 7.65 7.46 200 0 0.0
02/05/2019
7.57
 495,572 7.72 7.80 7.57 0 1,000 -0.0
26/04/2019
7.72
 403,981 7.69 7.76 7.61 0 0 0
25/04/2019
7.69
 499,508 7.76 7.80 7.65 6,500 0 0.1
24/04/2019
7.76
 405,714 7.61 7.83 7.69 8,400 0 0.2
23/04/2019
7.61
 675,673 7.50 7.72 7.46 0 500 -0.0
22/04/2019
7.50
 1,510,639 8.02 8.02 7.39 16,800 0 0.3
19/04/2019
8.02
 489,390 7.91 8.09 7.91 1,000 500 0.0
18/04/2019
7.91
 1,192,856 8.09 8.16 7.80 16,500 0 0.4
17/04/2019
8.09
 2,162,848 8.49 8.57 8.02 200 0 0.0
16/04/2019
8.49
 942,832 8.53 8.64 8.38 0 0 0
12/04/2019
8.53
 1,748,704 8.64 8.90 8.49 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |