CTCP Đầu tư và Thương mại TNG (tng)

19.50
0.20
(1.04%)
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) 		0.60 3.24% 27,892,900 2,470,100 47.3
17.80
20.80
19.30
2 tháng
(2025-12-01) 		0.20 1.06% 39,984,000 580,600 12.9
17.60
20.80
19.30
3 tháng
(2025-10-30) 		0.21 1.11% 63,137,200 635,900 13.9
17.60
20.80
19.30
6 tháng
(2025-08-01) 		-0.66 -3.33% 139,840,400 1,730,500 35.2
17.60
21.28
19.30
12 tháng
(2025-02-03) 		-2.90 -13.18% 314,078,112 2,285,647 60.5
13.27
22.09
19.30
24 tháng
(2024-02-15) 		2.25 13.33% 893,284,823 -2,537,645 -70.5
13.27
24.90
19.30
36 tháng
(2023-02-13) 		7.67 67.16% 1,410,298,539 8,057,279 128.5
11.43
24.90
19.30
60 tháng
(2021-02-23) 		6.85 55.88% 2,667,821,528 3,641,189 -103.1
6.67
26.02
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2015
4.56
 185,960 4.73 4.73 4.56 0 0 0
13/04/2015
4.73
 228,505 4.73 4.83 4.56 0 0 0
10/04/2015
4.73
 193,800 4.73 4.77 4.73 102,500 0 2.6
09/04/2015
4.73
 331,100 4.58 4.77 4.58 105,200 0 2.6
08/04/2015
4.58
 102,500 4.60 4.60 4.51 25,000 0 0.6
07/04/2015
4.60
 245,300 4.43 4.62 4.41 49,500 0 1.2
06/04/2015
4.43
 123,000 4.39 4.49 4.39 45,600 13,000 0.8
03/04/2015
4.39
 28,650 4.47 4.51 4.37 0 0 0
02/04/2015
4.47
 247,850 4.28 4.49 4.26 50,700 0 1.2
01/04/2015
4.28
 128,200 4.37 4.39 4.22 0 0 0
31/03/2015
4.37
 120,400 4.34 4.43 4.34 0 0 0
30/03/2015
4.34
 153,810 4.45 4.47 4.34 0 0 0
27/03/2015
4.45
 166,030 4.54 4.60 4.45 0 0 0
26/03/2015
4.54
 154,700 4.49 4.60 4.43 0 0 0
25/03/2015
4.49
 206,500 4.39 4.52 4.34 0 0 0
24/03/2015
4.39
 292,040 4.39 4.39 4.26 0 2,000 -0.0
23/03/2015
4.39
 168,852 4.47 4.51 4.39 0 0 0
20/03/2015
4.47
 89,295 4.47 4.47 4.41 0 0 0
19/03/2015
4.47
 149,770 4.51 4.54 4.45 0 0 0
18/03/2015
4.51
 220,000 4.51 4.52 4.45 0 0 0
17/03/2015
4.51
 227,640 4.43 4.58 4.45 0 0 0
16/03/2015
4.43
 265,855 4.60 4.60 4.36 0 0 0
13/03/2015
4.60
 396,435 4.58 4.71 4.47 0 1,200 -0.0
12/03/2015
4.58
 1,021,100 4.88 4.88 4.58 0 0 0
11/03/2015
4.88
 235,420 4.79 4.98 4.79 0 13,000 -0.3
10/03/2015
4.79
 288,369 4.83 4.86 4.79 500 100 0.0
09/03/2015
4.83
 224,562 4.84 4.92 4.81 4,800 2,800 0.1
06/03/2015
4.84
 177,184 4.86 4.94 4.52 0 3,300 -0.1
05/03/2015
4.86
 322,170 4.79 4.94 4.73 1,645 13,000 -0.3
04/03/2015
4.79
 226,151 4.75 4.79 4.68 1,200 10,000 -0.2
03/03/2015
4.75
 264,569 4.60 4.84 4.60 0 0 0
02/03/2015
4.60
 310,251 4.73 4.73 4.51 0 0 0
27/02/2015
4.73
 304,700 4.79 4.79 4.68 1,000 0 0.0
26/02/2015
4.79
 233,181 4.62 4.83 4.60 42,200 0 1.0
25/02/2015
4.62
 821,070 4.37 4.75 4.37 222,900 20,000 5.0
24/02/2015
4.37
 285,501 4.51 4.62 4.37 0 11,500 -0.3
13/02/2015
4.51
 403,282 4.34 4.56 4.32 127,100 23,600 2.4
12/02/2015
4.34
 559,907 4.04 4.43 4.04 172,000 0 3.9
11/02/2015
4.04
 510,243 3.68 4.04 3.68 43,900 0 0.9
10/02/2015: Cổ tức tiền mặt tỉ lệ: 6%
10/02/2015
3.68
 176,420 3.64 3.74 3.68 0 0 0
09/02/2015
3.64
 371,360 3.55 3.75 3.55 1,000 0 0.0
06/02/2015
3.55
 175,730 3.46 3.62 3.50 0 0 0
05/02/2015
3.46
 92,194 3.64 3.64 3.46 0 1,000 -0.0
04/02/2015
3.64
 262,259 3.33 3.64 3.28 0 6,080 -0.1
03/02/2015
3.33
 274,841 3.64 3.64 3.33 22,200 440 0.4
02/02/2015
3.64
 157,070 3.75 3.75 3.62 0 0 0
30/01/2015
3.75
 178,749 3.75 3.77 3.64 0 0 0
29/01/2015
3.75
 230,316 3.82 3.82 3.72 5,100 0 0.1
28/01/2015
3.82
 151,060 3.81 3.84 3.73 5,000 0 0.1
27/01/2015
3.81
 334,220 3.79 3.97 3.64 0 0 0
26/01/2015
3.79
 547,200 3.46 3.79 3.46 0 0 0
23/01/2015
3.46
 69,166 3.46 3.50 3.42 0 0 0
22/01/2015
3.46
 51,200 3.46 3.46 3.39 100 0 0.0
21/01/2015
3.46
 65,000 3.50 3.50 3.41 0 0 0
20/01/2015
3.50
 180,200 3.41 3.50 3.41 0 1,000 -0.0
19/01/2015
3.41
 47,800 3.42 3.44 3.41 0 0 0
16/01/2015
3.42
 150,500 3.55 3.55 3.42 0 0 0
15/01/2015
3.55
 231,722 3.44 3.55 3.44 1,500 2,000 -0.0
14/01/2015
3.44
 65,430 3.46 3.55 3.39 0 0 0
13/01/2015
3.46
 121,050 3.42 3.53 3.35 0 1,000 -0.0
12/01/2015
3.42
 223,533 3.59 3.59 3.37 0 0 0
09/01/2015
3.59
 215,611 3.59 3.62 3.53 0 4,000 -0.1
08/01/2015
3.59
 149,000 3.68 3.79 3.57 0 0 0
07/01/2015
3.68
 272,300 3.55 3.79 3.55 1,000 0 0.0
06/01/2015
3.55
 218,200 3.50 3.59 3.44 0 11,300 -0.2
05/01/2015
3.50
 305,300 3.55 3.61 3.46 0 0 0
31/12/2014
3.55
 236,700 3.31 3.62 3.31 1,000 0 0.0
30/12/2014
3.31
 348,700 3.02 3.31 3.01 1,000 600 0.0
29/12/2014
3.02
 202,325 3.01 3.08 3.01 1,000 0 0.0
26/12/2014
3.01
 211,100 3.21 3.21 2.97 600 0 0.0
25/12/2014
3.21
 183,100 3.48 3.48 3.19 0 0 0
24/12/2014
3.48
 57,620 3.44 3.48 3.42 0 0 0
23/12/2014
3.44
 109,907 3.50 3.53 3.42 0 0 0
22/12/2014
3.50
 184,700 3.62 3.64 3.46 0 0 0
19/12/2014
3.62
 169,000 3.77 3.79 3.41 400 0 0.0
18/12/2014
3.77
 158,822 3.68 3.77 3.64 0 0 0
17/12/2014
3.68
 214,816 3.88 3.88 3.50 2,100 800 0.0
16/12/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
16/12/2014
3.88
 185,600 3.79 4.01 3.79 0 0 0
15/12/2014
3.79
 404,050 3.79 3.91 3.72 1,200 50 0.0
12/12/2014
3.79
 139,140 3.82 3.86 3.76 0 0 0
11/12/2014
3.82
 98,211 3.83 3.83 3.72 0 0 0
10/12/2014
3.83
 259,818 3.56 3.83 3.56 2,600 0 0.1
09/12/2014
3.56
 332,720 3.93 3.93 3.56 0 1,500 -0.0
08/12/2014
3.93
 202,100 3.89 4.01 3.85 0 4,000 -0.1
05/12/2014
3.89
 133,344 3.99 3.99 3.89 0 0 0
04/12/2014
3.99
 113,300 4.11 4.11 3.98 0 0 0
03/12/2014
4.11
 449,000 3.76 4.13 3.79 145,800 0 4.1
02/12/2014
3.76
 90,651 3.76 3.82 3.73 0 0 0
01/12/2014
3.76
 128,271 3.78 3.86 3.75 0 0 0
28/11/2014
3.78
 154,100 3.83 3.93 3.72 0 3,500 -0.1
27/11/2014
3.83
 310,820 3.86 3.86 3.58 0 7,200 -0.2
26/11/2014
3.86
 234,300 4.01 4.15 3.85 4,000 0 0.1
25/11/2014
4.01
 143,886 3.96 4.08 3.92 3,700 0 0.1
24/11/2014
3.96
 255,920 3.99 3.99 3.85 5,000 3,600 0.0
21/11/2014
3.99
 455,750 4.16 4.16 3.99 100 0 0.0
20/11/2014
4.16
 186,046 4.22 4.28 4.13 0 0 0
19/11/2014
4.22
 311,860 4.15 4.22 4.05 0 0 0
18/11/2014
4.15
 471,700 4.11 4.23 4.09 9,700 300 0.3
17/11/2014
4.11
 443,230 3.88 4.15 3.88 900 0 0.0
14/11/2014
3.88
 315,460 3.86 3.89 3.78 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |