CTCP Đầu tư và Thương mại TNG (tng)

17.30
0
(0%)
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
(2026-06-29) 		-2.60 -13.07% 12,692,800 -161,917 0
16.60
20
17.30
2 tháng
(2026-06-01) 		-1.60 -8.47% 23,222,200 -236,033 0
16.60
20
17.30
3 tháng
(2026-05-04) 		-3.50 -16.83% 37,503,000 -298,470 0
16.60
21
17.30
6 tháng
(2026-01-30) 		-3.01 -14.83% 178,367,100 6,745,631 168.6
16.60
26.17
17.30
12 tháng
(2025-08-04) 		-1.34 -7.19% 322,096,500 8,736,931 209.2
16.60
26.17
17.30
24 tháng
(2024-08-08) 		-4.17 -19.41% 739,225,393 4,035,740 99.8
12.64
26.17
17.30
36 tháng
(2023-08-14) 		2.61 17.73% 1,336,188,965 2,417,434 62.0
12.64
26.17
17.30
60 tháng
(2021-08-24) 		2.06 13.50% 2,539,038,714 11,205,384 85.7
6.35
26.17
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2020
6.67
 377,388 6.50 6.84 6.63 0 0 0
08/01/2020
6.50
 761,870 6.80 6.80 6.50 10,000 0 0.2
07/01/2020
6.80
 1,312,062 6.46 6.84 6.50 0 1,500 -0.0
06/01/2020
6.46
 737,325 6.38 6.59 6.33 81,000 0 1.2
03/01/2020
6.38
 235,280 6.33 6.42 6.33 0 0 0
02/01/2020
6.33
 166,570 6.29 6.38 6.29 0 0 0
31/12/2019
6.29
 383,559 6.42 6.42 6.29 2,000 1,280 0.0
30/12/2019
6.42
 291,032 6.54 6.54 6.42 0 0 0
27/12/2019
6.54
 235,850 6.46 6.59 6.46 0 2,880 -0.0
26/12/2019
6.46
 297,220 6.46 6.59 6.42 0 1,000 -0.0
25/12/2019
6.46
 498,702 6.46 6.54 6.42 0 300 -0.0
24/12/2019
6.46
 424,765 6.54 6.59 6.46 2,700 0 0.0
23/12/2019
6.54
 278,989 6.67 6.71 6.54 0 0 0
20/12/2019
6.67
 845,653 6.54 6.71 6.50 1,020 0 0.0
19/12/2019
6.54
 952,021 6.29 6.67 6.33 0 0 0
18/12/2019
6.29
 172,738 6.25 6.33 6.25 0 0 0
17/12/2019
6.25
 286,520 6.38 6.38 6.25 0 0 0
16/12/2019
6.38
 290,000 6.38 6.46 6.33 0 0 0
13/12/2019
6.38
 371,459 6.29 6.46 6.29 1,200 0 0.0
12/12/2019
6.29
 201,940 6.25 6.38 6.25 0 0 0
11/12/2019
6.25
 270,369 6.12 6.29 6.12 10,000 0 0.1
10/12/2019
6.12
 161,030 6.12 6.16 6.08 0 0 0
09/12/2019
6.12
 336,871 6.16 6.21 6.08 0 0 0
06/12/2019
6.16
 358,712 6.33 6.33 6.12 5,000 0 0.1
05/12/2019
6.33
 272,453 6.38 6.42 6.33 0 0 0
04/12/2019
6.38
 403,466 6.33 6.46 6.29 0 576 -0.0
03/12/2019
6.33
 360,710 6.38 6.46 6.29 500 0 0.0
02/12/2019
6.38
 652,500 6.46 6.59 6.38 0 4,200 -0.1
29/11/2019
6.46
 470,404 6.54 6.59 6.42 0 1,000 -0.0
28/11/2019
6.54
 975,076 6.29 6.54 6.21 0 16,000 -0.2
27/11/2019
6.29
 376,466 6.46 6.46 6.25 5,500 0 0.1
26/11/2019
6.46
 1,138,935 6.38 6.54 6.38 0 0 0
25/11/2019
6.38
 903,611 6.04 6.38 6.08 20,000 41,000 -0.3
22/11/2019
6.04
 708,510 5.95 6.16 5.91 35,100 0 0.5
21/11/2019
5.95
 268,683 6.04 6.08 5.91 6,200 0 0.1
20/11/2019
6.04
 227,376 6.00 6.04 5.95 10,100 0 0.1
19/11/2019
6.00
 303,430 6.00 6.08 5.95 10,000 2,278 0.1
18/11/2019
6.00
 400,078 6.16 6.16 5.95 10,000 0 0.1
15/11/2019
6.16
 346,780 6.12 6.25 6.12 12,440 0 0.2
14/11/2019
6.12
 639,378 6.25 6.33 6.08 0 0 0
13/11/2019
6.25
 634,330 6.46 6.50 6.25 0 0 0
12/11/2019
6.46
 310,650 6.54 6.54 6.46 0 2,100 -0.0
11/11/2019
6.54
 176,909 6.63 6.67 6.54 0 0 0
08/11/2019
6.63
 423,341 6.54 6.63 6.54 10,000 0 0.2
07/11/2019
6.54
 361,574 6.54 6.59 6.50 0 0 0
06/11/2019
6.54
 643,656 6.63 6.63 6.50 22,000 0 0.3
05/11/2019
6.63
 339,990 6.63 6.67 6.59 600 2,000 -0.0
04/11/2019
6.63
 511,704 6.67 6.80 6.63 1,100 21,500 -0.3
01/11/2019
6.67
 1,121,998 6.46 6.80 6.46 15,500 0 0.2
31/10/2019
6.46
 731,979 6.59 6.67 6.46 13,500 0 0.2
30/10/2019
6.59
 483,362 6.67 6.67 6.59 8,600 0 0.1
29/10/2019
6.67
 865,858 6.80 6.80 6.59 41,700 0 0.7
28/10/2019
6.80
 413,850 6.84 6.88 6.76 500 0 0.0
25/10/2019
6.84
 501,992 6.71 6.84 6.71 0 0 0
24/10/2019
6.71
 615,265 6.80 6.84 6.71 0 0 0
23/10/2019
6.80
 396,068 6.80 6.88 6.80 10,100 0 0.2
22/10/2019
6.80
 425,630 6.92 6.97 6.76 34,300 1,000 0.5
21/10/2019
6.92
 1,175,300 7.09 7.18 6.71 24,500 1,900 0.4
18/10/2019
7.09
 2,118,876 7.39 7.39 7.01 61,400 50 1.0
17/10/2019
7.39
 710,120 7.47 7.52 7.39 0 0 0
16/10/2019
7.47
 550,000 7.60 7.60 7.47 30,000 0 0.5
15/10/2019
7.60
 986,856 7.52 7.68 7.47 1,700 0 0.0
14/10/2019
7.52
 587,857 7.56 7.64 7.47 1,000 0 0.0
11/10/2019
7.56
 467,185 7.56 7.60 7.47 4,900 0 0.1
10/10/2019
7.56
 1,394,046 7.68 7.73 7.47 0 0 0
09/10/2019
7.68
 667,377 7.64 7.77 7.60 0 0 0
08/10/2019
7.64
 437,708 7.68 7.77 7.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |