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) 		-2.80 -14.07% 12,323,600 -187,617 0
16.60
20
17.30
2 tháng
(2026-05-29) 		-1.80 -9.52% 23,075,700 -299,133 0
16.60
20
17.30
3 tháng
(2026-04-29) 		-3.41 -16.61% 38,372,000 -281,870 0
16.60
21
17.30
6 tháng
(2026-01-29) 		-3.41 -16.61% 182,373,600 6,815,431 170.5
16.60
26.17
17.30
12 tháng
(2025-08-04) 		-1.54 -8.27% 321,727,300 8,711,231 209.2
16.60
26.17
17.30
24 tháng
(2024-08-07) 		-3.54 -17.16% 740,173,581 4,090,240 101.8
12.64
26.17
17.30
36 tháng
(2023-08-14) 		2.41 16.37% 1,335,819,765 2,391,734 62.0
12.64
26.17
17.30
60 tháng
(2021-08-23) 		2.39 16.25% 2,543,084,286 11,165,884 85.3
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)
05/03/2026
24.80
 2,531,800 26.17 26.37 24.51 1,472,100 127,500 34.4
04/03/2026
26.17
 6,023,200 25.39 26.17 23.24 1,015,300 7,100 26.3
03/03/2026
25.39
 4,903,200 24.90 26.27 24.02 889,200 315,100 15.0
02/03/2026
24.90
 5,275,300 24.61 26.37 23.44 386,500 210,100 3.9
27/02/2026
24.90
 4,704,500 23.63 25.39 23.14 308,500 64,100 5.9
26/02/2026
23.63
 1,714,100 23.14 23.73 21.97 969,700 144,900 19.7
25/02/2026
23.63
 4,023,400 22.66 23.92 21.97 83,300 121,200 -0.9
24/02/2026
22.46
 1,783,600 22.46 23.05 21.68 67,500 396,000 -7.6
23/02/2026
22.46
 1,863,900 22.26 22.95 21.87 115,700 122,900 -0.2
13/02/2026
22.07
 1,721,500 21.68 22.26 21.68 22,900 124,000 -2.3
12/02/2026
21.68
 1,592,100 22.26 22.26 21.68 10,400 303,800 -6.5
11/02/2026
21.87
 2,724,800 20.70 22.07 20.51 386,200 137,700 5.1
10/02/2026
20.70
 1,944,800 21.29 21.58 20.02 133,400 109,500 0.5
09/02/2026
21.29
 1,410,300 20.70 21.58 20.51 626,400 375,600 5.2
06/02/2026
20.70
 4,323,500 20.21 22.07 20.21 429,700 378,200 1.1
05/02/2026
22.36
 4,276,900 22.07 22.56 21.48 429,700 378,200 1.1
04/02/2026
22.07
 2,678,500 21.87 22.66 21.39 386,500 210,100 3.9
03/02/2026
21.87
 2,641,400 22.07 22.26 21.39 418,800 334,000 1.5
02/02/2026
22.07
 4,872,100 20.21 22.17 20.21 418,800 334,000 1.5
30/01/2026
20.31
 1,424,400 20.60 21.00 20.31 176,400 367,900 -3.9
29/01/2026
20.51
 4,375,700 18.85 20.70 18.85 135,500 40,000 1.8
28/01/2026
18.85
 579,600 18.85 18.85 18.65 6,700 31,600 -0.5
27/01/2026
18.65
 377,800 18.36 18.94 18.36 310,800 110,000 3.8
26/01/2026
18.36
 1,841,500 19.24 19.24 18.36 105,500 258,000 -3.0
23/01/2026: Cổ tức tiền mặt tỉ lệ: 5%
23/01/2026
19.24
 1,556,500 20.02 20.02 17.87 209,600 12,700 4.0
22/01/2026
19.43
 1,331,400 19.24 19.81 19.24 124,400 141,800 -0.4
21/01/2026
19.24
 1,507,600 19.81 19.81 19.15 431,700 328,300 2.2
20/01/2026
19.72
 2,465,700 19.62 20.00 19.53 5,400 120,700 -2.4
19/01/2026
19.43
 1,345,600 19.81 20.39 19.24 505,000 42,700 9.7
16/01/2026
19.72
 2,555,100 19.62 20.29 19.53 64,700 4,700 1.2
15/01/2026
19.62
 1,326,500 19.72 20.00 19.53 145,600 174,800 -0.7
14/01/2026
19.81
 4,993,700 18.29 20.10 18.29 225,000 21,400 3.9
13/01/2026
18.29
 1,062,900 18.29 18.48 18.00 2,000 29,400 -0.5
12/01/2026
18.48
 1,118,000 18.29 18.86 18.19 356,700 51,400 5.8
09/01/2026
18.29
 2,463,100 17.72 18.38 17.53 343,200 85,200 4.8
08/01/2026
17.53
 780,400 17.43 17.91 17.43 29,100 0 0.5
07/01/2026
17.72
 690,000 17.53 17.72 17.43 522,900 145,100 7.0
06/01/2026
17.53
 912,700 17.05 17.62 16.86 7,000 141,600 -2.4
05/01/2026
16.96
 344,300 17.34 17.34 16.96 37,800 5,300 0.6
31/12/2025
17.34
 127,700 17.34 17.53 17.24 122,400 6,200 2.1
30/12/2025
17.43
 348,500 17.62 17.62 17.24 122,400 6,200 2.1
29/12/2025
17.62
 743,900 16.86 17.62 16.77 506,300 21,900 9.0
26/12/2025
16.77
 949,400 16.96 17.05 16.58 10,100 464,600 -8.0
25/12/2025
16.96
 552,600 17.24 17.24 16.86 10,200 102,300 -1.7
24/12/2025
17.15
 285,200 17.24 17.34 17.15 400 50,700 -0.9
23/12/2025
17.24
 540,200 17.34 17.43 17.15 10,600 137,200 -2.3
22/12/2025
17.34
 600,600 17.24 17.53 17.15 30,400 274,400 -4.4
19/12/2025
17.24
 386,500 17.34 17.43 17.15 20,300 26,300 -0.1
18/12/2025
17.34
 332,800 17.43 17.43 17.24 0 29,000 -0.5
17/12/2025
17.43
 197,500 17.53 17.53 17.34 12,800 35,000 -0.4
16/12/2025
17.53
 619,100 17.15 17.53 16.96 17,000 74,500 -1.0
15/12/2025
17.05
 512,600 17.15 17.34 17.05 700 100,000 -1.8
12/12/2025
17.15
 998,600 17.53 17.72 17.15 500 173,600 -3.2
11/12/2025
17.62
 395,000 17.81 17.81 17.53 1,600 15,900 -0.3
10/12/2025
17.62
 249,000 17.72 17.81 17.62 7,700 51,700 -0.8
09/12/2025
17.62
 1,131,900 17.91 18.00 17.43 20,900 255,400 -4.3
08/12/2025
17.91
 552,100 18.10 18.29 17.91 33,500 221,700 -3.6
05/12/2025
18.10
 528,200 18.48 18.67 18.10 32,300 78,300 -0.9
04/12/2025
18.48
 884,400 18.38 18.58 18.29 117,800 168,900 -1.0
03/12/2025
18.38
 856,800 18.10 18.38 17.91 18,400 10,400 0.2
02/12/2025
18.00
 622,400 18.10 18.10 17.72 38,100 20,100 0.3
01/12/2025
18.00
 896,200 18.29 18.48 17.91 60,900 43,700 0.3
28/11/2025
18.38
 771,600 18.38 18.58 18.00 66,200 56,700 0.2
27/11/2025
18.48
 350,600 18.38 18.58 18.29 20,200 13,700 0.1
26/11/2025
18.38
 561,000 18.67 18.67 18.19 10,500 5,900 0.1
25/11/2025
18.19
 772,500 18.67 18.67 18.19 22,000 54,600 -0.6
24/11/2025
18.58
 382,800 18.67 18.77 18.48 500 70,500 -1.4
21/11/2025
18.67
 742,200 18.96 18.96 18.38 8,500 87,500 -1.5
20/11/2025
18.96
 1,223,900 18.77 18.96 18.38 112,200 42,700 1.3
19/11/2025
18.77
 1,770,900 18.96 19.62 18.67 142,000 145,300 -0.1
18/11/2025
19.15
 1,421,500 19.05 19.15 18.77 208,500 12,000 3.9
17/11/2025
19.05
 1,641,100 19.05 19.24 18.77 56,600 35,500 0.4
14/11/2025
18.77
 1,659,500 18.29 18.86 18.29 107,600 22,300 1.7
13/11/2025
18.38
 1,426,000 17.81 18.48 17.81 137,500 59,300 1.5
12/11/2025: Cổ tức tiền mặt tỉ lệ: 5%
12/11/2025
17.81
 367,000 17.81 18.00 17.43 0 18,800 -0.4
11/11/2025
17.62
 973,400 17.25 17.62 17.16 4,400 40,200 -0.7
10/11/2025
17.25
 1,129,700 17.90 17.99 17.25 32,200 10,700 0.4
07/11/2025
17.90
 599,000 18.09 18.36 17.62 11,800 42,800 -0.6
06/11/2025
18.18
 1,838,400 17.99 18.74 17.99 38,200 212,700 -3.4
05/11/2025
17.99
 470,900 18.18 18.18 17.62 10,400 17,500 -0.1
04/11/2025
17.99
 1,237,700 17.81 17.99 17.07 12,100 2,600 0.2
03/11/2025
17.81
 595,200 18.18 18.46 17.81 100 29,600 -0.6
31/10/2025
18.18
 2,536,800 18.09 18.83 17.99 109,400 157,800 -1.0
30/10/2025
17.99
 681,500 17.90 17.99 17.81 122,500 39,400 1.6
29/10/2025
17.90
 597,700 18.09 18.09 17.72 27,100 32,000 -0.1
28/10/2025
17.99
 578,200 18.09 18.18 17.44 16,000 54,400 -0.7
27/10/2025
17.99
 2,366,300 17.34 18.46 17.34 221,100 22,100 3.9
24/10/2025
17.25
 306,200 17.34 17.34 16.88 100,600 5,800 1.7
23/10/2025
17.34
 274,800 16.42 17.34 16.23 8,900 3,100 0.1
22/10/2025
17.07
 328,300 16.79 17.07 16.79 129,300 4,100 2.3
21/10/2025
16.97
 775,900 16.88 17.07 16.60 72,500 60,800 0.2
20/10/2025
16.79
 1,134,100 17.25 17.53 16.79 374,000 17,700 6.7
17/10/2025
17.16
 494,900 17.25 17.34 17.07 0 1,400 -0.0
16/10/2025
17.25
 978,500 17.25 17.44 16.97 160,000 12,200 2.8
15/10/2025
17.25
 617,700 17.81 17.99 17.25 1,800 23,200 -0.4
14/10/2025
17.62
 717,500 17.81 17.99 17.53 5,000 23,300 -0.4
13/10/2025
17.81
 786,000 17.72 18.18 17.62 17,500 56,700 -0.8
10/10/2025
17.81
 563,700 17.90 18.09 17.81 9,000 15,300 -0.1
09/10/2025
17.90
 257,700 17.81 18.09 17.81 0 0 0
08/10/2025
17.81
 609,900 18.09 18.18 17.62 28,500 63,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |