CTCP Đầu tư và Thương mại TNG (tng)

16.10
-0.40
(-2.42%)
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
(2026-08-12) 		-0.60 -3.51% 6,867,700 120,155 0
16.10
17.30
16.10
2 tháng
(2026-07-13) 		-0.69 -4.01% 17,872,500 -632,117 0
15.68
17.30
16.10
3 tháng
(2026-06-15) 		-1.54 -8.53% 29,466,000 -642,597 0
15.68
18.89
16.10
6 tháng
(2026-03-16) 		-5.91 -26.38% 109,846,100 1,737,031 51.5
15.68
24.35
16.10
12 tháng
(2025-09-16) 		-1.70 -9.36% 278,040,700 7,949,731 199.0
15.68
24.72
16.10
24 tháng
(2024-09-23) 		-4.08 -19.82% 667,798,523 5,574,629 150.6
11.94
24.72
16.10
36 tháng
(2023-09-27) 		2.41 17.14% 1,267,530,665 4,626,417 107.6
11.94
24.72
16.10
60 tháng
(2021-10-07) 		-0.19 -1.13% 2,449,546,122 11,220,510 94.2
6
24.72
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2026
21.12
 890,100 21.12 21.21 20.75 8,500 114,300 0
15/04/2026
21.12
 1,554,900 21.30 21.58 20.75 52,105 3,120 0
14/04/2026
21.30
 1,094,300 21.12 21.58 21.03 35,400 54,300 0
13/04/2026
21.12
 1,344,700 20.84 21.49 20.29 1,310 84,900 0
10/04/2026
20.94
 1,150,400 21.30 21.49 20.84 400 200,900 0
09/04/2026
21.21
 1,560,100 22.04 22.04 20.84 18,000 18,200 0
08/04/2026
21.86
 2,547,200 21.58 22.04 21.21 4,300 11,300 0
07/04/2026
20.94
 1,146,500 20.57 21.12 20.01 338,400 135,300 -0.8
06/04/2026
20.47
 2,351,700 20.75 21.03 19.83 300 190,700 -4.5
03/04/2026
20.84
 3,246,600 22.23 22.23 20.57 1,472,100 127,500 34.4
02/04/2026
22.13
 2,709,100 22.23 22.50 21.21 190,800 197,200 -0.2
01/04/2026
22.23
 7,842,600 24.53 25.82 21.95 37,800 5,300 0.6
31/03/2026
24.35
 2,640,700 23.98 24.62 23.79 221,100 94,800 3.3
30/03/2026
23.70
 2,055,500 23.61 24.35 23.06 0 178,300 -4.6
27/03/2026
23.70
 1,901,800 23.98 24.07 23.43 0 178,300 -4.6
26/03/2026
23.98
 4,153,000 22.50 24.35 21.77 297,000 325,500 -1.1
25/03/2026
22.41
 1,715,300 21.58 22.41 21.58 217,200 46,400 3.9
24/03/2026
21.40
 1,387,300 21.49 21.67 21.03 217,200 46,400 3.9
23/03/2026
20.94
 1,996,600 22.60 22.60 20.47 312,200 197,600 2.5
20/03/2026
22.60
 1,575,700 22.50 23.06 22.23 406,300 64,400 8.3
19/03/2026
22.50
 1,733,900 22.13 22.69 21.49 406,300 64,400 8.3
18/03/2026
22.13
 1,339,700 22.78 22.87 21.86 291,400 61,100 5.7
17/03/2026
22.78
 1,732,800 22.60 23.24 22.32 471,300 268,000 4.9
16/03/2026
22.41
 2,151,300 22.87 23.06 21.40 389,600 741,500 -8.6
13/03/2026
22.87
 2,743,500 22.96 23.06 22.23 443,600 525,400 -2.0
12/03/2026
22.96
 2,306,700 22.87 23.70 22.04 289,800 274,900 0.5
11/03/2026
22.87
 3,378,800 20.75 22.87 20.66 526,800 280,800 5.4
10/03/2026
20.84
 3,358,100 19.55 21.30 19.55 161,900 209,400 -1.0
09/03/2026
20.29
 1,920,600 22.04 22.04 20.29 161,900 209,400 -1.0
06/03/2026
22.50
 2,318,700 23.43 23.43 21.95 625,100 181,400 11.4
05/03/2026
23.43
 2,531,800 24.72 24.90 23.15 1,472,100 127,500 34.4
04/03/2026
24.72
 6,023,200 23.98 24.72 21.95 1,015,300 7,100 26.3
03/03/2026
23.98
 4,903,200 23.52 24.81 22.69 889,200 315,100 15.0
02/03/2026
23.52
 5,275,300 23.24 24.90 22.13 386,500 210,100 3.9
27/02/2026
23.52
 4,704,500 22.32 23.98 21.86 308,500 64,100 5.9
26/02/2026
22.32
 1,714,100 21.86 22.41 20.75 969,700 144,900 19.7
25/02/2026
22.32
 4,023,400 21.40 22.60 20.75 83,300 121,200 -0.9
24/02/2026
21.21
 1,783,600 21.21 21.77 20.47 67,500 396,000 -7.6
23/02/2026
21.21
 1,863,900 21.03 21.67 20.66 115,700 122,900 -0.2
13/02/2026
20.84
 1,721,500 20.47 21.03 20.47 22,900 124,000 -2.3
12/02/2026
20.47
 1,592,100 21.03 21.03 20.47 10,400 303,800 -6.5
11/02/2026
20.66
 2,724,800 19.55 20.84 19.37 386,200 137,700 5.1
10/02/2026
19.55
 1,944,800 20.11 20.38 18.91 133,400 109,500 0.5
09/02/2026
20.11
 1,410,300 19.55 20.38 19.37 626,400 375,600 5.2
06/02/2026
19.55
 4,323,500 19.09 20.84 19.09 429,700 378,200 1.1
05/02/2026
21.12
 4,276,900 20.84 21.30 20.29 429,700 378,200 1.1
04/02/2026
20.84
 2,678,500 20.66 21.40 20.20 386,500 210,100 3.9
03/02/2026
20.66
 2,641,400 20.84 21.03 20.20 418,800 334,000 1.5
02/02/2026
20.84
 4,872,100 19.09 20.94 19.09 418,800 334,000 1.5
30/01/2026
19.18
 1,424,400 19.46 19.83 19.18 176,400 367,900 -3.9
29/01/2026
19.37
 4,375,700 17.80 19.55 17.80 135,500 40,000 1.8
28/01/2026
17.80
 579,600 17.80 17.80 17.62 6,700 31,600 -0.5
27/01/2026
17.62
 377,800 17.34 17.89 17.34 310,800 110,000 3.8
26/01/2026
17.34
 1,841,500 18.17 18.17 17.34 105,500 258,000 -3.0
23/01/2026: Cổ tức tiền mặt tỉ lệ: 5%
23/01/2026
18.17
 1,556,500 18.91 18.91 16.88 209,600 12,700 4.0
22/01/2026
18.35
 1,331,400 18.17 18.71 18.17 124,400 141,800 -0.4
21/01/2026
18.17
 1,507,600 18.71 18.71 18.08 431,700 328,300 2.2
20/01/2026
18.62
 2,465,700 18.53 18.89 18.44 5,400 120,700 -2.4
19/01/2026
18.35
 1,345,600 18.71 19.25 18.17 505,000 42,700 9.7
16/01/2026
18.62
 2,555,100 18.53 19.16 18.44 64,700 4,700 1.2
15/01/2026
18.53
 1,326,500 18.62 18.89 18.44 145,600 174,800 -0.7
14/01/2026
18.71
 4,993,700 17.27 18.98 17.27 225,000 21,400 3.9
13/01/2026
17.27
 1,062,900 17.27 17.45 17.00 2,000 29,400 -0.5
12/01/2026
17.45
 1,118,000 17.27 17.81 17.18 356,700 51,400 5.8
09/01/2026
17.27
 2,463,100 16.73 17.36 16.55 343,200 85,200 4.8
08/01/2026
16.55
 780,400 16.46 16.91 16.46 29,100 0 0.5
07/01/2026
16.73
 690,000 16.55 16.73 16.46 522,900 145,100 7.0
06/01/2026
16.55
 912,700 16.10 16.64 15.92 7,000 141,600 -2.4
05/01/2026
16.01
 344,300 16.37 16.37 16.01 37,800 5,300 0.6
31/12/2025
16.37
 127,700 16.37 16.55 16.28 122,400 6,200 2.1
30/12/2025
16.46
 348,500 16.64 16.64 16.28 122,400 6,200 2.1
29/12/2025
16.64
 743,900 15.92 16.64 15.83 506,300 21,900 9.0
26/12/2025
15.83
 949,400 16.01 16.10 15.65 10,100 464,600 -8.0
25/12/2025
16.01
 552,600 16.28 16.28 15.92 10,200 102,300 -1.7
24/12/2025
16.19
 285,200 16.28 16.37 16.19 400 50,700 -0.9
23/12/2025
16.28
 540,200 16.37 16.46 16.19 10,600 137,200 -2.3
22/12/2025
16.37
 600,600 16.28 16.55 16.19 30,400 274,400 -4.4
19/12/2025
16.28
 386,500 16.37 16.46 16.19 20,300 26,300 -0.1
18/12/2025
16.37
 332,800 16.46 16.46 16.28 0 29,000 -0.5
17/12/2025
16.46
 197,500 16.55 16.55 16.37 12,800 35,000 -0.4
16/12/2025
16.55
 619,100 16.19 16.55 16.01 17,000 74,500 -1.0
15/12/2025
16.10
 512,600 16.19 16.37 16.10 700 100,000 -1.8
12/12/2025
16.19
 998,600 16.55 16.73 16.19 500 173,600 -3.2
11/12/2025
16.64
 395,000 16.82 16.82 16.55 1,600 15,900 -0.3
10/12/2025
16.64
 249,000 16.73 16.82 16.64 7,700 51,700 -0.8
09/12/2025
16.64
 1,131,900 16.91 17.00 16.46 20,900 255,400 -4.3
08/12/2025
16.91
 552,100 17.09 17.27 16.91 33,500 221,700 -3.6
05/12/2025
17.09
 528,200 17.45 17.63 17.09 32,300 78,300 -0.9
04/12/2025
17.45
 884,400 17.36 17.54 17.27 117,800 168,900 -1.0
03/12/2025
17.36
 856,800 17.09 17.36 16.91 18,400 10,400 0.2
02/12/2025
17.00
 622,400 17.09 17.09 16.73 38,100 20,100 0.3
01/12/2025
17.00
 896,200 17.27 17.45 16.91 60,900 43,700 0.3
28/11/2025
17.36
 771,600 17.36 17.54 17.00 66,200 56,700 0.2
27/11/2025
17.45
 350,600 17.36 17.54 17.27 20,200 13,700 0.1
26/11/2025
17.36
 561,000 17.63 17.63 17.18 10,500 5,900 0.1
25/11/2025
17.18
 772,500 17.63 17.63 17.18 22,000 54,600 -0.6
24/11/2025
17.54
 382,800 17.63 17.72 17.45 500 70,500 -1.4
21/11/2025
17.63
 742,200 17.90 17.90 17.36 8,500 87,500 -1.5
20/11/2025
17.90
 1,223,900 17.72 17.90 17.36 112,200 42,700 1.3
19/11/2025
17.72
 1,770,900 17.90 18.53 17.63 142,000 145,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |