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)
20/08/2019
7.60
 840,832 7.64 7.73 7.52 33,900 36,000 -0.0
19/08/2019
7.64
 528,727 7.68 7.77 7.60 5,000 10,500 -0.1
16/08/2019
7.68
 768,024 7.73 7.85 7.68 16,600 0 0.3
15/08/2019
7.73
 1,074,591 7.68 7.73 7.39 15,700 0 0.3
14/08/2019
7.68
 1,488,578 7.39 7.85 7.47 300 1,800 -0.0
13/08/2019
7.39
 975,865 7.56 7.60 7.39 0 14,280 -0.2
12/08/2019
7.56
 1,412,973 7.81 7.94 7.43 41,600 220,140 -3.2
09/08/2019
7.81
 976,614 7.90 8.11 7.77 0 213,500 -3.9
08/08/2019
7.90
 797,385 7.73 7.94 7.68 5,300 2,000 0.1
07/08/2019
7.73
 1,177,331 8.02 8.06 7.68 1,700 0 0.0
06/08/2019
8.02
 641,130 8.19 8.19 7.85 5,600 4,800 0.0
05/08/2019
8.19
 852,906 8.32 8.40 8.15 7,400 600 0.1
02/08/2019
8.32
 1,529,051 7.85 8.40 7.77 3,100 137,800 -2.6
01/08/2019
7.85
 492,960 7.81 8.02 7.81 6,700 54,600 -0.9
31/07/2019
7.81
 769,161 7.98 8.11 7.77 37,500 54,000 -0.3
30/07/2019
7.98
 2,181,633 8.57 8.61 7.94 89,000 247,000 -3.1
29/07/2019
8.57
 585,368 8.70 8.70 8.53 32,000 50,000 -0.4
26/07/2019
8.70
 441,277 8.70 8.78 8.61 30,000 40,000 -0.2
25/07/2019
8.70
 675,679 8.66 8.82 8.61 9,300 1,000 0.2
24/07/2019
8.66
 1,124,408 8.78 8.87 8.66 0 6,800 -0.1
23/07/2019
8.78
 906,262 8.91 8.99 8.78 30,000 4,000 0.5
22/07/2019
8.91
 919,339 9.12 9.20 8.87 19,200 12,400 0.1
19/07/2019
9.12
 1,728,634 8.91 9.16 8.78 84,300 129,500 -0.9
18/07/2019
8.91
 780,039 8.95 9.04 8.87 42,200 167,200 -2.6
17/07/2019
8.95
 1,332,374 8.99 9.12 8.91 53,200 70,000 -0.3
16/07/2019
8.99
 1,019,599 9.08 9.29 8.91 62,300 500 1.4
15/07/2019
9.08
 872,295 8.82 9.08 8.82 9,000 0 0.2
12/07/2019
8.82
 1,453,416 8.99 9.08 8.82 27,900 0 0.6
11/07/2019
8.99
 1,138,849 9.16 9.29 8.99 122,500 204,200 -1.8
10/07/2019
9.16
 602,441 9.12 9.29 9.12 70,000 900 1.5
09/07/2019
9.12
 634,140 9.04 9.29 8.99 23,100 0 0.5
08/07/2019
9.04
 1,696,050 9.25 9.29 8.99 35,300 2,700 0.7
05/07/2019
9.25
 1,284,849 9.20 9.50 9.12 43,700 22,000 0.5
04/07/2019
9.20
 939,263 9.29 9.50 9.12 10,900 14,500 -0.1
03/07/2019
9.29
 1,535,290 9.12 9.37 9.04 18,300 500 0.4
02/07/2019
9.12
 1,689,731 9.08 9.33 8.99 6,200 346,500 -7.4
01/07/2019
9.08
 1,654,594 9.12 9.42 9.04 0 0 0
28/06/2019
9.12
 2,116,291 8.49 9.12 8.40 75,900 1,600 1.6
27/06/2019
8.49
 1,455,645 8.74 8.78 8.44 82,400 0 1.7
26/06/2019
8.74
 2,232,352 8.32 8.87 8.44 18,200 500 0.4
25/06/2019
8.32
 2,481,917 8.23 8.57 8.23 2,616 500 0.0
24/06/2019
8.23
 779,173 7.98 8.23 7.94 0 500 -0.0
21/06/2019
7.98
 438,140 8.02 8.11 7.98 1,600 0 0.0
20/06/2019
8.02
 832,962 7.94 8.11 7.94 7,800 200,500 -3.7
19/06/2019
7.94
 591,307 7.90 8.11 7.94 3,500 47,800 -0.8
18/06/2019
7.90
 812,510 7.77 7.90 7.60 500 72,500 -1.3
17/06/2019
7.77
 623,770 7.85 7.98 7.77 600 0 0.0
14/06/2019
7.85
 482,031 8.02 8.11 7.85 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
8.02
 872,510 7.84 8.23 7.98 56,900 0 1.1
12/06/2019
7.85
 1,240,045 7.95 8.02 7.81 94,100 58,560 0.8
11/06/2019
7.95
 573,430 8.02 8.06 7.95 1,700 0 0.0
10/06/2019
8.02
 615,802 8.02 8.16 7.99 64,500 0 1.5
07/06/2019
8.02
 821,120 7.85 8.06 7.88 21,500 1,000 0.5
06/06/2019
7.85
 847,075 7.92 7.92 7.64 0 50,000 -1.1
05/06/2019
7.92
 689,348 7.92 8.09 7.92 11,400 500 0.3
04/06/2019
7.92
 546,759 7.78 7.95 7.81 48,200 95,700 -1.1
03/06/2019
7.78
 1,445,639 7.85 8.06 7.64 84,600 500 1.9
31/05/2019
7.85
 2,383,710 8.37 8.41 7.85 19,100 12,700 0.2
30/05/2019
8.37
 861,289 8.48 8.55 8.37 28,100 0 0.7
29/05/2019
8.48
 898,741 8.51 8.58 8.41 15,100 1,200 0.3
28/05/2019
8.51
 1,831,973 8.20 8.55 8.13 0 2,000 -0.0
27/05/2019
8.20
 740,802 8.20 8.20 8.06 0 0 0
24/05/2019
8.20
 2,819,079 8.06 8.34 8.06 1,000 1,000 0
23/05/2019
8.06
 892,578 7.81 8.06 7.81 0 500 0
22/05/2019
7.81
 1,111,957 7.95 8.02 7.78 0 6,400 0
21/05/2019
7.95
 950,200 7.99 8.16 7.95 0 1,500 -0.0
20/05/2019
7.99
 1,710,922 7.71 8.06 7.71 0 1,500 -0.0
17/05/2019
7.71
 727,305 7.74 7.81 7.67 0 20,000 -0.4
16/05/2019
7.74
 663,030 7.78 7.88 7.71 100 14,000 -0.3
15/05/2019
7.78
 944,372 7.85 7.92 7.71 0 100,000 -2.2
14/05/2019
7.85
 1,173,583 7.57 7.85 7.43 1,500 110,500 -2.4
13/05/2019
7.57
 558,090 7.57 7.67 7.53 0 30,000 -0.7
10/05/2019
7.57
 947,611 7.36 7.67 7.29 2,000 155,900 -3.3
09/05/2019
7.36
 886,163 7.29 7.50 7.29 65,000 31,000 0.7
08/05/2019
7.29
 293,721 7.29 7.29 7.18 0 0 0
07/05/2019
7.29
 346,200 7.36 7.43 7.25 0 0 0
06/05/2019
7.36
 1,268,730 7.18 7.46 6.97 15,000 5,500 0.2
03/05/2019
7.18
 424,581 7.22 7.29 7.11 200 0 0.0
02/05/2019
7.22
 495,572 7.36 7.43 7.22 0 1,000 -0.0
26/04/2019
7.36
 403,981 7.32 7.39 7.25 0 0 0
25/04/2019
7.32
 499,508 7.39 7.43 7.29 6,500 0 0.1
24/04/2019
7.39
 405,714 7.25 7.46 7.32 8,400 0 0.2
23/04/2019
7.25
 675,673 7.15 7.36 7.11 0 500 -0.0
22/04/2019
7.15
 1,510,639 7.64 7.64 7.04 16,800 0 0.3
19/04/2019
7.64
 489,390 7.53 7.71 7.53 1,000 500 0.0
18/04/2019
7.53
 1,192,856 7.71 7.78 7.43 16,500 0 0.4
17/04/2019
7.71
 2,162,848 8.09 8.16 7.64 200 0 0.0
16/04/2019
8.09
 942,832 8.13 8.23 7.99 0 0 0
12/04/2019
8.13
 1,748,704 8.23 8.48 8.09 0 1,500 -0.0
11/04/2019
8.23
 853,914 8.09 8.30 8.09 3,000 2,500 0.0
10/04/2019
8.09
 752,230 8.20 8.23 8.02 3,200 1,045 0.1
09/04/2019
8.20
 2,431,326 8.02 8.41 8.02 2,000 1,900 0.0
08/04/2019
8.02
 1,180,833 8.02 8.06 7.88 2,000 0 0.0
05/04/2019
8.02
 539,891 7.99 8.09 7.95 0 0 0
04/04/2019
7.99
 1,261,200 8.02 8.20 7.99 1,000 1,500 -0.0
03/04/2019
8.02
 963,591 7.78 8.06 7.64 0 1,000 -0.0
02/04/2019
7.78
 844,222 7.95 8.09 7.78 0 200 -0.0
01/04/2019
7.95
 586,878 7.88 8.06 7.88 0 0 0
29/03/2019
7.88
 761,990 7.88 8.13 7.88 0 1,002 -0.0
28/03/2019
7.88
 661,080 7.99 7.99 7.78 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |