CTCP Đầu tư và Thương mại TNG (tng)

19.10
0.30
(1.60%)
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
(2025-12-29) 		0.30 1.62% 27,515,100 2,269,300 43.5
17.80
20.80
19.10
2 tháng
(2025-11-28) 		-0.50 -2.59% 40,377,800 389,300 9.3
17.60
20.80
19.10
3 tháng
(2025-10-29) 		0.01 0.04% 63,357,100 430,200 10.0
17.60
20.80
19.10
6 tháng
(2025-07-31) 		-1.43 -7.09% 141,939,900 1,854,400 38.1
17.60
21.28
19.10
12 tháng
(2025-02-03) 		-3.20 -14.54% 313,700,312 2,084,847 56.7
13.27
22.09
19.10
24 tháng
(2024-02-07) 		2.27 13.72% 894,448,359 -2,748,445 -74.5
13.27
24.90
19.10
36 tháng
(2023-02-13) 		7.37 64.53% 1,409,920,739 7,856,479 124.7
11.43
24.90
19.10
60 tháng
(2021-02-22) 		6.60 54.14% 2,669,532,697 3,435,189 -107.1
6.67
26.02
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
19.76
 1,246,700 20.14 20.42 19.66 16,700 3,000 0.3
04/09/2025
20.04
 1,980,300 19.28 20.23 19.28 120,600 143,300 -0.5
03/09/2025
19.28
 1,047,300 19.19 19.38 19.00 107,900 11,700 1.9
29/08/2025
19.19
 897,000 19.38 19.57 19.19 33,500 83,100 -1.0
28/08/2025
19.28
 883,600 18.81 19.38 18.81 27,700 4,000 0
27/08/2025
18.81
 1,086,500 19.00 19.19 18.81 900 25,500 -0.5
26/08/2025
19.00
 712,600 18.52 19.00 18.52 32,400 7,300 0.5
25/08/2025
18.52
 832,400 18.52 19.00 18.43 6,100 13,800 -0.2
22/08/2025
18.52
 2,027,700 18.71 19.19 17.00 73,300 101,600 -0.6
21/08/2025
18.71
 1,816,700 19.00 19.19 18.62 6,100 196,300 -3.8
20/08/2025
19.00
 3,015,100 20.04 20.04 19.00 91,000 181,300 -1.9
19/08/2025
20.04
 1,835,300 20.04 20.23 19.85 3,000 36,300 -0.7
18/08/2025
20.23
 1,165,400 20.04 20.33 19.85 105,600 122,000 -0.4
15/08/2025
20.04
 2,575,200 20.42 20.52 19.95 11,300 155,100 -3.0
14/08/2025
20.42
 2,587,600 20.71 20.90 20.04 26,000 124,100 -2.1
13/08/2025
20.71
 2,882,400 20.99 21.18 20.23 141,100 223,000 -1.9
12/08/2025
20.90
 2,013,400 21.28 21.37 20.71 5,500 162,200 -3.5
11/08/2025
21.28
 5,668,100 20.42 21.66 20.42 424,000 272,400 3.2
08/08/2025
20.42
 1,934,500 20.71 20.80 20.04 24,900 90,800 -1.4
07/08/2025
20.61
 4,088,900 20.42 20.90 20.04 407,200 83,800 7.0
06/08/2025
19.76
 1,403,700 19.47 20.14 19.09 281,500 17,000 5.5
05/08/2025
19.47
 2,563,600 19.66 19.85 19.09 224,100 330,300 -2.1
04/08/2025
19.57
 1,269,500 19.76 19.76 19.38 31,500 237,500 -4.2
01/08/2025
19.76
 1,066,300 20.33 20.42 19.57 6,700 196,900 -4.0
31/07/2025
20.23
 2,477,300 19.85 20.42 19.47 363,600 38,900 6.8
30/07/2025
19.38
 1,756,000 19.19 19.76 19.09 60,900 0 1.2
29/07/2025
19.28
 3,707,900 20.42 19.28 19.28 260,500 174,200 1.8
28/07/2025
20.71
 2,208,600 20.61 20.99 20.42 6,100 210,800 -4.5
25/07/2025
20.61
 2,295,900 20.61 20.90 20.61 700 68,200 -1.5
24/07/2025
20.52
 2,806,900 20.14 20.80 20.14 184,400 88,000 2.1
23/07/2025
20.23
 1,653,700 20.23 20.42 20.04 34,900 24,000 0.2
22/07/2025
20.04
 2,072,700 19.76 20.14 19.76 79,600 198,600 -2.5
21/07/2025
19.76
 1,469,000 20.14 19.76 19.76 1,000 27,900 -0.6
18/07/2025
20.04
 2,380,200 19.66 20.04 19.57 233,000 54,100 3.7
17/07/2025
19.66
 1,862,400 19.76 19.85 19.47 18,000 254,100 -4.9
16/07/2025
19.66
 983,800 19.57 19.76 19.47 2,500 86,700 -1.7
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

Chính sách bảo mật | Điều khoản sử dụng |