CTCP Đầu tư và Thương mại TNG (tng)

23.60
-1.20
(-4.84%)
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)
14/10/2019
7.70
 587,857 7.74 7.83 7.65 1,000 0 0.0
11/10/2019
7.74
 467,185 7.74 7.78 7.65 4,900 0 0.1
10/10/2019
7.74
 1,394,046 7.87 7.91 7.65 0 0 0
09/10/2019
7.87
 667,377 7.83 7.96 7.78 0 0 0
08/10/2019
7.83
 437,708 7.87 7.96 7.83 0 0 0
07/10/2019
7.87
 506,006 7.96 8.04 7.83 0 500 -0.0
04/10/2019
7.96
 2,499,414 7.78 8.21 7.74 0 0 0
03/10/2019
7.78
 524,811 7.61 7.78 7.61 1,000 0 0.0
02/10/2019
7.61
 1,150,310 7.70 7.83 7.61 0 300,000 -5.4
01/10/2019
7.70
 1,516,153 7.87 7.87 7.65 21,000 345,000 -5.8
30/09/2019
7.87
 862,528 8.00 8.04 7.83 0 0 0
27/09/2019
8.00
 1,204,050 8.00 8.09 7.91 30,000 5,020 0.5
26/09/2019
8.00
 1,661,228 7.83 8.09 7.74 8,100 5,900 0.0
25/09/2019
7.83
 575,464 7.78 7.91 7.74 0 14,500 -0.3
24/09/2019
7.78
 1,261,792 7.70 7.91 7.74 0 1,000 -0.0
23/09/2019
7.70
 573,065 7.70 7.87 7.61 0 5,140 -0.1
20/09/2019
7.70
 363,190 7.74 7.78 7.65 0 0 0
19/09/2019
7.74
 406,490 7.74 7.78 7.65 0 0 0
18/09/2019
7.74
 388,897 7.70 7.87 7.57 10,000 0 0.2
17/09/2019
7.70
 731,026 7.65 7.83 7.65 0 16 -0.0
16/09/2019
7.65
 1,331,857 7.96 8.04 7.65 0 8,900 -0.2
13/09/2019
7.96
 451,276 8.00 8.04 7.91 20,000 0 0.4
12/09/2019
8.00
 901,544 7.78 8.00 7.78 1,500 1,000 0.0
11/09/2019
7.78
 174,640 7.78 7.83 7.74 0 12,500 -0.2
10/09/2019
7.78
 610,682 7.74 7.91 7.65 0 10,000 -0.2
09/09/2019
7.74
 367,151 7.65 7.74 7.61 0 100 -0.0
06/09/2019
7.65
 458,229 7.70 7.78 7.65 0 200 -0.0
05/09/2019
7.70
 376,938 7.70 7.87 7.65 8,600 100 0.2
04/09/2019
7.70
 615,716 7.78 7.83 7.61 1,000 10,000 -0.2
03/09/2019
7.78
 652,763 7.87 8.00 7.78 0 6,000 -0.1
30/08/2019
7.87
 552,280 7.91 8.04 7.83 100 20,000 -0.4
29/08/2019
7.91
 735,835 7.87 8.00 7.78 15,000 0 0.3
28/08/2019
7.87
 675,650 8.04 8.09 7.87 1,000 5,300 -0.1
27/08/2019
8.04
 757,600 8.04 8.21 7.96 0 714 -0.0
26/08/2019
8.04
 1,118,020 8.13 8.34 8.00 0 410,000 -7.6
23/08/2019
8.13
 1,152,919 8.21 8.30 8.09 8,900 560,900 -10.4
22/08/2019
8.21
 1,993,120 7.83 8.30 7.83 50,000 11,000 0.7
21/08/2019
7.83
 794,829 7.78 7.91 7.70 32,100 118,020 -1.5
20/08/2019
7.78
 840,832 7.83 7.91 7.70 33,900 36,000 -0.0
19/08/2019
7.83
 528,727 7.87 7.96 7.78 5,000 10,500 -0.1
16/08/2019
7.87
 768,024 7.91 8.04 7.87 16,600 0 0.3
15/08/2019
7.91
 1,074,591 7.87 7.91 7.57 15,700 0 0.3
14/08/2019
7.87
 1,488,578 7.57 8.04 7.65 300 1,800 -0.0
13/08/2019
7.57
 975,865 7.74 7.78 7.57 0 14,280 -0.2
12/08/2019
7.74
 1,412,973 8.00 8.13 7.61 41,600 220,140 -3.2
09/08/2019
8.00
 976,614 8.09 8.30 7.96 0 213,500 -3.9
08/08/2019
8.09
 797,385 7.91 8.13 7.87 5,300 2,000 0.1
07/08/2019
7.91
 1,177,331 8.21 8.26 7.87 1,700 0 0.0
06/08/2019
8.21
 641,130 8.39 8.39 8.04 5,600 4,800 0.0
05/08/2019
8.39
 852,906 8.52 8.60 8.34 7,400 600 0.1
02/08/2019
8.52
 1,529,051 8.04 8.60 7.96 3,100 137,800 -2.6
01/08/2019
8.04
 492,960 8.00 8.21 8.00 6,700 54,600 -0.9
31/07/2019
8.00
 769,161 8.17 8.30 7.96 37,500 54,000 -0.3
30/07/2019
8.17
 2,181,633 8.78 8.82 8.13 89,000 247,000 -3.1
29/07/2019
8.78
 585,368 8.91 8.91 8.73 32,000 50,000 -0.4
26/07/2019
8.91
 441,277 8.91 8.99 8.82 30,000 40,000 -0.2
25/07/2019
8.91
 675,679 8.86 9.04 8.82 9,300 1,000 0.2
24/07/2019
8.86
 1,124,408 8.99 9.08 8.86 0 6,800 -0.1
23/07/2019
8.99
 906,262 9.12 9.21 8.99 30,000 4,000 0.5
22/07/2019
9.12
 919,339 9.34 9.43 9.08 19,200 12,400 0.1
19/07/2019
9.34
 1,728,634 9.12 9.38 8.99 84,300 129,500 -0.9
18/07/2019
9.12
 780,039 9.17 9.25 9.08 42,200 167,200 -2.6
17/07/2019
9.17
 1,332,374 9.21 9.34 9.12 53,200 70,000 -0.3
16/07/2019
9.21
 1,019,599 9.30 9.51 9.12 62,300 500 1.4
15/07/2019
9.30
 872,295 9.04 9.30 9.04 9,000 0 0.2
12/07/2019
9.04
 1,453,416 9.21 9.30 9.04 27,900 0 0.6
11/07/2019
9.21
 1,138,849 9.38 9.51 9.21 122,500 204,200 -1.8
10/07/2019
9.38
 602,441 9.34 9.51 9.34 70,000 900 1.5
09/07/2019
9.34
 634,140 9.25 9.51 9.21 23,100 0 0.5
08/07/2019
9.25
 1,696,050 9.47 9.51 9.21 35,300 2,700 0.7
05/07/2019
9.47
 1,284,849 9.43 9.73 9.34 43,700 22,000 0.5
04/07/2019
9.43
 939,263 9.51 9.73 9.34 10,900 14,500 -0.1
03/07/2019
9.51
 1,535,290 9.34 9.60 9.25 18,300 500 0.4
02/07/2019
9.34
 1,689,731 9.30 9.56 9.21 6,200 346,500 -7.4
01/07/2019
9.30
 1,654,594 9.34 9.64 9.25 0 0 0
28/06/2019
9.34
 2,116,291 8.69 9.34 8.60 75,900 1,600 1.6
27/06/2019
8.69
 1,455,645 8.95 8.99 8.65 82,400 0 1.7
26/06/2019
8.95
 2,232,352 8.52 9.08 8.65 18,200 500 0.4
25/06/2019
8.52
 2,481,917 8.43 8.78 8.43 2,616 500 0.0
24/06/2019
8.43
 779,173 8.17 8.43 8.13 0 500 -0.0
21/06/2019
8.17
 438,140 8.21 8.30 8.17 1,600 0 0.0
20/06/2019
8.21
 832,962 8.13 8.30 8.13 7,800 200,500 -3.7
19/06/2019
8.13
 591,307 8.09 8.30 8.13 3,500 47,800 -0.8
18/06/2019
8.09
 812,510 7.96 8.09 7.78 500 72,500 -1.3
17/06/2019
7.96
 623,770 8.04 8.17 7.96 600 0 0.0
14/06/2019
8.04
 482,031 8.21 8.30 8.04 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
8.21
 872,510 8.03 8.43 8.17 56,900 0 1.1
12/06/2019
8.03
 1,240,045 8.14 8.21 8.00 94,100 58,560 0.8
11/06/2019
8.14
 573,430 8.21 8.25 8.14 1,700 0 0.0
10/06/2019
8.21
 615,802 8.21 8.36 8.18 64,500 0 1.5
07/06/2019
8.21
 821,120 8.03 8.25 8.07 21,500 1,000 0.5
06/06/2019
8.03
 847,075 8.11 8.11 7.82 0 50,000 -1.1
05/06/2019
8.11
 689,348 8.11 8.29 8.11 11,400 500 0.3
04/06/2019
8.11
 546,759 7.96 8.14 8.00 48,200 95,700 -1.1
03/06/2019
7.96
 1,445,639 8.03 8.25 7.82 84,600 500 1.9
31/05/2019
8.03
 2,383,710 8.57 8.61 8.03 19,100 12,700 0.2
30/05/2019
8.57
 861,289 8.68 8.75 8.57 28,100 0 0.7
29/05/2019
8.68
 898,741 8.72 8.79 8.61 15,100 1,200 0.3
28/05/2019
8.72
 1,831,973 8.39 8.75 8.32 0 2,000 -0.0
27/05/2019
8.39
 740,802 8.39 8.39 8.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |