CTCP Đầu tư và Thương mại TNG (tng)

19.20
-0.20
(-1.03%)
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
(2025-11-04) 		0.41 2.17% 21,715,100 93,300 1.7
18.11
20.10
19.40
2 tháng
(2025-10-06) 		0.22 1.13% 37,551,700 873,700 16.2
17.62
20.10
19.40
3 tháng
(2025-09-05) 		-0.46 -2.32% 56,878,700 1,820,500 36.6
17.62
20.80
19.40
6 tháng
(2025-06-09) 		1.82 10.42% 181,045,100 2,079,300 40.7
17.29
21.28
19.40
12 tháng
(2024-12-09) 		-3.58 -15.65% 335,007,407 202,393 9.4
13.27
23.68
19.40
24 tháng
(2023-12-15) 		3.89 25.22% 915,975,865 -1,625,040 -53.1
13.27
24.90
19.40
36 tháng
(2022-12-20) 		9.37 94.39% 1,423,785,324 9,214,989 141.6
8.96
24.90
19.40
60 tháng
(2020-12-30) 		10.74 125.45% 2,738,459,965 3,068,227 -117.0
6.67
26.02
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
19.57
 1,776,300 19.66 20.04 19.57 54,100 18,200 0.8
14/07/2025
19.66
 1,559,800 19.47 19.85 19.38 0 183,300 -3.8
11/07/2025
19.47
 2,409,300 19.57 19.76 19.38 136,700 13,100 2.6
10/07/2025
19.57
 1,895,400 19.85 19.95 19.47 0 0 0
09/07/2025
19.85
 1,687,500 20.52 20.71 19.76 0 36,000 -0.8
08/07/2025
20.23
 2,793,200 20.33 20.99 20.23 228,000 118,800 2.4
07/07/2025
20.04
 1,510,800 19.85 20.33 19.47 250,100 12,000 5.0
04/07/2025
19.85
 2,418,100 20.14 20.14 19.19 86,100 286,100 -4.2
03/07/2025
20.33
 7,108,100 21.85 21.85 19.28 301,300 118,600 3.8
02/07/2025
21.28
 4,402,700 20.52 21.66 20.14 23,800 498,400 -10.5
01/07/2025
20.42
 3,207,800 19.66 20.71 19.28 277,300 70,100 4.4
30/06/2025
19.66
 938,500 19.76 20.14 19.57 6,500 89,000 -1.7
27/06/2025
19.57
 2,268,700 19.38 19.95 19.19 232,800 12,500 4.5
26/06/2025
19.38
 1,785,500 19.28 19.57 19.19 234,300 121,300 2.3
25/06/2025
19.28
 2,233,400 19.19 19.47 19.00 271,800 183,200 1.8
24/06/2025
19.19
 3,476,500 18.52 19.57 18.52 628,700 38,000 12.0
23/06/2025
18.52
 2,597,200 18.05 18.62 17.76 97,400 100,000 -0.0
20/06/2025
18.05
 1,909,300 17.57 18.05 17.29 168,600 96,600 1.4
19/06/2025
17.57
 648,900 17.29 17.67 17.29 37,100 33,100 0.1
18/06/2025
17.57
 687,300 17.86 18.05 17.48 0 113,200 -2.1
17/06/2025
17.95
 737,400 17.67 17.95 17.67 53,600 14,100 0.7
16/06/2025
17.67
 623,700 17.38 17.67 17.29 30,800 0 0.6
13/06/2025
17.48
 1,134,700 17.67 17.67 17.10 6,800 7,300 -0.0
12/06/2025
17.67
 1,139,200 17.38 17.86 17.29 123,600 29,500 1.7
11/06/2025
17.29
 485,500 17.67 17.67 17.10 7,700 68,200 -1.1
10/06/2025
17.38
 495,300 17.48 17.67 17.38 15,000 15,900 -0.0
09/06/2025
17.48
 1,208,800 18.05 18.05 17.48 0 129,100 -2.4
06/06/2025
18.05
 1,113,800 18.24 18.81 18.05 139,300 140,700 -0.0
05/06/2025
18.24
 720,900 18.24 18.24 17.95 1,600 101,000 -1.9
04/06/2025
18.24
 1,296,500 18.14 18.33 17.76 130,200 10,400 2.3
03/06/2025
18.14
 987,900 17.95 18.33 17.86 52,800 24,800 0.5
02/06/2025
17.95
 1,197,700 18.24 18.52 17.76 42,700 139,100 -1.8
30/05/2025
18.24
 670,500 18.52 18.52 18.14 59,800 28,600 0.6
29/05/2025
18.52
 1,222,000 18.14 18.62 18.14 90,900 88,400 0.0
28/05/2025
18.14
 1,212,700 18.71 18.90 18.05 2,100 28,100 -0.5
27/05/2025
18.52
 2,874,700 17.67 18.81 17.67 5,200 62,600 -1.1
26/05/2025
17.48
 1,943,900 15.96 17.48 15.96 100,800 9,200 1.6
23/05/2025
15.96
 287,200 16.15 16.34 15.96 3,600 65,100 -1.0
22/05/2025
16.15
 425,100 16.05 16.34 15.96 700 37,500 -0.6
21/05/2025
16.05
 578,000 16.24 16.34 15.86 8,500 23,000 -0.2
20/05/2025
16.15
 756,700 16.34 16.34 15.86 0 101,500 -1.7
19/05/2025
16.15
 445,000 16.24 16.43 16.05 62,900 9,600 0.9
16/05/2025
16.24
 685,500 16.62 16.72 16.24 0 45,600 -0.8
15/05/2025
16.62
 890,700 16.91 16.91 16.43 500 133,700 0
14/05/2025: Cổ tức tiền mặt tỉ lệ: 8%
14/05/2025
16.91
 601,600 17.67 17.67 16.72 1,000 184,611 0
13/05/2025
16.91
 1,063,300 17.09 17.18 16.64 600 143,900 0
12/05/2025
16.64
 1,103,300 16.18 16.64 16.18 100,000 0 0
09/05/2025
16.18
 790,300 16.00 16.45 16.00 1,100 148,900 0
08/05/2025
16.18
 981,600 16.18 16.55 16.00 0 117,700 0
07/05/2025
15.82
 1,041,500 15.91 15.91 15.73 2,800 30,700 0
06/05/2025
15.91
 1,154,300 15.45 16.00 15.45 1,400 90,600 0
05/05/2025
15.45
 594,900 15.27 15.45 15.18 200 78,800 0
29/04/2025
15.09
 866,000 15.27 15.27 15.00 97,900 8,600 1.5
28/04/2025
15.09
 922,600 15.09 15.36 15.00 110,800 40,460 1.2
25/04/2025
15.09
 893,800 15.09 15.45 15.09 77,900 32,873 0.7
24/04/2025
15.00
 1,723,400 14.82 15.64 14.82 98,800 99,928 -0.0
23/04/2025
14.73
 836,100 12.82 14.73 12.82 174,500 12,200 2.6
22/04/2025
14.18
 2,264,500 14.64 14.73 13.27 131,800 156,400 -0.4
21/04/2025
14.73
 1,294,200 14.64 15.09 14.64 180,300 69,800 1.8
18/04/2025
14.64
 1,265,500 13.27 14.82 13.27 189,200 28,800 2.5
17/04/2025
13.82
 1,131,100 13.27 14.09 13.27 192,000 24,700 2.5
16/04/2025
13.64
 1,507,800 14.55 14.55 13.55 62,900 170,800 -1.7
15/04/2025
14.55
 998,400 15.18 15.36 14.36 22,300 1,086 0.3
14/04/2025
15.18
 1,882,800 14.09 15.45 14.09 210,500 33,100 2.9
11/04/2025
14.73
 3,889,700 15.91 16.00 13.64 188,800 191,960 -0.2
10/04/2025
14.55
 1,050,800 13.64 14.55 12.00 9,500 41,000 -0.5
09/04/2025
13.27
 797,700 13.27 13.27 13.27 7,700 166,000 -2.3
08/04/2025
14.73
 968,100 14.73 14.73 14.73 30,500 35,700 -0.1
04/04/2025
16.36
 727,700 16.45 18.09 16.36 101,500 15,600 1.6
03/04/2025
18.09
 2,161,700 19.09 19.55 18.09 70,400 400,776 -6.6
02/04/2025
20.09
 595,100 20.00 20.18 19.91 3,500 93,300 -2.0
01/04/2025
20.00
 881,300 19.91 20.09 19.73 121,000 48,260 1.6
31/03/2025
19.91
 936,800 19.82 20.18 19.73 11,700 117,684 -2.3
28/03/2025
19.91
 476,800 20.00 20.09 19.64 34,400 109,700 -1.6
27/03/2025
20.00
 1,815,200 19.64 20.27 19.64 474,124 32,344 9.6
26/03/2025
19.91
 814,900 19.91 19.91 19.55 383,800 4,148 8.2
25/03/2025
19.73
 1,478,800 17.36 19.82 17.36 176,800 30,024 3.1
24/03/2025
19.27
 699,800 19.18 19.55 19.18 0 45,900 -1.0
21/03/2025
19.55
 429,200 19.18 19.64 18.36 0 69,600 -1.5
20/03/2025
19.55
 972,000 19.09 19.91 17.82 4,000 0 0.1
19/03/2025
19.73
 1,077,500 19.09 20.36 19.09 400 16,300 -0.3
18/03/2025
20.27
 859,100 20.27 20.45 20.18 0 61,500 -1.4
17/03/2025
20.27
 1,000,500 20.45 20.55 20.18 0 7,200 0
14/03/2025
20.45
 867,900 20.64 20.73 20.36 16,350 24,700 -0.2
13/03/2025
20.64
 943,900 20.91 21.18 20.64 700 400 0.0
12/03/2025
20.82
 1,074,700 20.64 20.91 20.55 2,600 34,140 -0.7
11/03/2025
20.55
 1,224,200 20.73 20.73 20.36 83,500 900 1.9
10/03/2025
20.64
 1,022,000 20.91 21.00 20.64 600 5,300 -0.1
07/03/2025
20.91
 715,000 21.09 21.18 20.91 0 7,000 -0.2
06/03/2025
20.91
 999,800 20.82 21.00 20.73 1,000 3,100 -0.0
05/03/2025
20.82
 1,042,500 19.00 21.18 19.00 500 34,600 -0.8
04/03/2025
21.09
 1,319,500 21.27 21.36 21.00 10,000 15,600 -0.1
03/03/2025
21.27
 1,466,600 21.36 21.64 21.18 0 125,290 -3.0
28/02/2025
21.36
 1,451,000 21.18 21.64 21.09 34,100 1,600 0.8
27/02/2025
21.18
 911,700 21.18 21.27 21.00 17,500 4,800 0.3
26/02/2025
21.18
 1,070,600 21.09 21.36 20.91 83,300 12,400 1.7
25/02/2025
21.09
 1,109,700 21.00 21.09 20.82 56,400 27,200 0.7
24/02/2025
20.91
 1,594,200 21.27 21.27 20.73 1,100 214,800 -4.9
21/02/2025
21.27
 737,700 21.36 21.36 21.09 4,000 5,700 -0.0
20/02/2025
21.18
 1,029,500 21.27 21.55 21.18 40,850 66,700 -0.6

Chính sách bảo mật | Điều khoản sử dụng |