CTCP Đầu tư và Thương mại TNG (tng)

18.90
-0.10
(-0.53%)
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
(2026-05-13) 		-0.80 -4.04% 11,047,000 133,112 0
18.60
19.80
18.90
2 tháng
(2026-04-13) 		-3.36 -15.04% 33,222,000 243,328 0
18.60
22.56
18.90
3 tháng
(2026-03-16) 		-4.73 -19.93% 80,159,800 2,381,928 51.5
18.60
25.78
18.90
6 tháng
(2025-12-15) 		1.95 11.43% 196,444,200 8,454,028 196.1
16.77
26.17
18.90
12 tháng
(2025-06-17) 		1.90 11.09% 377,141,300 9,848,228 224.0
16.74
26.17
18.90
24 tháng
(2024-06-24) 		0.04 0.22% 815,162,986 5,540,168 127.8
12.64
26.17
18.90
36 tháng
(2023-06-28) 		4.60 31.94% 1,373,058,483 5,467,347 118.0
12.64
26.17
18.90
60 tháng
(2021-07-08) 		8.02 73.06% 2,611,056,065 11,510,056 84.3
6.35
26.17
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/03/2015
4.13
 153,810 4.24 4.26 4.13 0 0 0
27/03/2015
4.24
 166,030 4.33 4.38 4.24 0 0 0
26/03/2015
4.33
 154,700 4.27 4.38 4.22 0 0 0
25/03/2015
4.27
 206,500 4.19 4.31 4.13 0 0 0
24/03/2015
4.19
 292,040 4.19 4.19 4.06 0 2,000 -0.0
23/03/2015
4.19
 168,852 4.26 4.29 4.19 0 0 0
20/03/2015
4.26
 89,295 4.26 4.26 4.20 0 0 0
19/03/2015
4.26
 149,770 4.29 4.33 4.24 0 0 0
18/03/2015
4.29
 220,000 4.29 4.31 4.24 0 0 0
17/03/2015
4.29
 227,640 4.22 4.36 4.24 0 0 0
16/03/2015
4.22
 265,855 4.38 4.38 4.15 0 0 0
13/03/2015
4.38
 396,435 4.36 4.49 4.26 0 1,200 -0.0
12/03/2015
4.36
 1,021,100 4.65 4.65 4.36 0 0 0
11/03/2015
4.65
 235,420 4.56 4.74 4.56 0 13,000 -0.3
10/03/2015
4.56
 288,369 4.60 4.63 4.56 500 100 0.0
09/03/2015
4.60
 224,562 4.61 4.69 4.58 4,800 2,800 0.1
06/03/2015
4.61
 177,184 4.63 4.70 4.31 0 3,300 -0.1
05/03/2015
4.63
 322,170 4.56 4.70 4.51 1,645 13,000 -0.3
04/03/2015
4.56
 226,151 4.53 4.56 4.45 1,200 10,000 -0.2
03/03/2015
4.53
 264,569 4.38 4.61 4.38 0 0 0
02/03/2015
4.38
 310,251 4.51 4.51 4.29 0 0 0
27/02/2015
4.51
 304,700 4.56 4.56 4.45 1,000 0 0.0
26/02/2015
4.56
 233,181 4.40 4.60 4.38 42,200 0 1.0
25/02/2015
4.40
 821,070 4.17 4.53 4.17 222,900 20,000 5.0
24/02/2015
4.17
 285,501 4.29 4.40 4.17 0 11,500 -0.3
13/02/2015
4.29
 403,282 4.13 4.35 4.11 127,100 23,600 2.4
12/02/2015
4.13
 559,907 3.85 4.22 3.85 172,000 0 3.9
11/02/2015
3.85
 510,243 3.51 3.85 3.51 43,900 0 0.9
10/02/2015: Cổ tức tiền mặt tỉ lệ: 6%
10/02/2015
3.51
 176,420 3.47 3.56 3.51 0 0 0
09/02/2015
3.47
 371,360 3.38 3.57 3.38 1,000 0 0.0
06/02/2015
3.38
 175,730 3.30 3.45 3.33 0 0 0
05/02/2015
3.30
 92,194 3.47 3.47 3.30 0 1,000 -0.0
04/02/2015
3.47
 262,259 3.17 3.47 3.12 0 6,080 -0.1
03/02/2015
3.17
 274,841 3.47 3.47 3.17 22,200 440 0.4
02/02/2015
3.47
 157,070 3.57 3.57 3.45 0 0 0
30/01/2015
3.57
 178,749 3.57 3.59 3.47 0 0 0
29/01/2015
3.57
 230,316 3.64 3.64 3.54 5,100 0 0.1
28/01/2015
3.64
 151,060 3.63 3.66 3.56 5,000 0 0.1
27/01/2015
3.63
 334,220 3.61 3.78 3.47 0 0 0
26/01/2015
3.61
 547,200 3.30 3.61 3.30 0 0 0
23/01/2015
3.30
 69,166 3.30 3.33 3.26 0 0 0
22/01/2015
3.30
 51,200 3.30 3.30 3.23 100 0 0.0
21/01/2015
3.30
 65,000 3.33 3.33 3.24 0 0 0
20/01/2015
3.33
 180,200 3.24 3.33 3.24 0 1,000 -0.0
19/01/2015
3.24
 47,800 3.26 3.28 3.24 0 0 0
16/01/2015
3.26
 150,500 3.38 3.38 3.26 0 0 0
15/01/2015
3.38
 231,722 3.28 3.38 3.28 1,500 2,000 -0.0
14/01/2015
3.28
 65,430 3.30 3.38 3.23 0 0 0
13/01/2015
3.30
 121,050 3.26 3.37 3.19 0 1,000 -0.0
12/01/2015
3.26
 223,533 3.42 3.42 3.21 0 0 0
09/01/2015
3.42
 215,611 3.42 3.45 3.37 0 4,000 -0.1
08/01/2015
3.42
 149,000 3.50 3.61 3.40 0 0 0
07/01/2015
3.50
 272,300 3.38 3.61 3.38 1,000 0 0.0
06/01/2015
3.38
 218,200 3.33 3.42 3.28 0 11,300 -0.2
05/01/2015
3.33
 305,300 3.38 3.44 3.30 0 0 0
31/12/2014
3.38
 236,700 3.16 3.45 3.16 1,000 0 0.0
30/12/2014
3.16
 348,700 2.88 3.16 2.86 1,000 600 0.0
29/12/2014
2.88
 202,325 2.86 2.93 2.86 1,000 0 0.0
26/12/2014
2.86
 211,100 3.05 3.05 2.83 600 0 0.0
25/12/2014
3.05
 183,100 3.31 3.31 3.04 0 0 0
24/12/2014
3.31
 57,620 3.28 3.31 3.26 0 0 0
23/12/2014
3.28
 109,907 3.33 3.37 3.26 0 0 0
22/12/2014
3.33
 184,700 3.45 3.47 3.30 0 0 0
19/12/2014
3.45
 169,000 3.59 3.61 3.24 400 0 0.0
18/12/2014
3.59
 158,822 3.50 3.59 3.47 0 0 0
17/12/2014
3.50
 214,816 3.70 3.70 3.33 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
3.70
 185,600 3.61 3.82 3.61 0 0 0
15/12/2014
3.61
 404,050 3.61 3.72 3.54 1,200 50 0.0
12/12/2014
3.61
 139,140 3.64 3.68 3.58 0 0 0
11/12/2014
3.64
 98,211 3.65 3.65 3.54 0 0 0
10/12/2014
3.65
 259,818 3.39 3.65 3.39 2,600 0 0.1
09/12/2014
3.39
 332,720 3.75 3.75 3.39 0 1,500 -0.0
08/12/2014
3.75
 202,100 3.71 3.82 3.67 0 4,000 -0.1
05/12/2014
3.71
 133,344 3.80 3.80 3.71 0 0 0
04/12/2014
3.80
 113,300 3.91 3.91 3.79 0 0 0
03/12/2014
3.91
 449,000 3.58 3.94 3.61 145,800 0 4.1
02/12/2014
3.58
 90,651 3.58 3.64 3.56 0 0 0
01/12/2014
3.58
 128,271 3.60 3.68 3.57 0 0 0
28/11/2014
3.60
 154,100 3.65 3.75 3.54 0 3,500 -0.1
27/11/2014
3.65
 310,820 3.68 3.68 3.41 0 7,200 -0.2
26/11/2014
3.68
 234,300 3.82 3.95 3.67 4,000 0 0.1
25/11/2014
3.82
 143,886 3.77 3.88 3.73 3,700 0 0.1
24/11/2014
3.77
 255,920 3.80 3.80 3.67 5,000 3,600 0.0
21/11/2014
3.80
 455,750 3.97 3.97 3.80 100 0 0.0
20/11/2014
3.97
 186,046 4.02 4.07 3.94 0 0 0
19/11/2014
4.02
 311,860 3.95 4.02 3.86 0 0 0
18/11/2014
3.95
 471,700 3.91 4.03 3.90 9,700 300 0.3
17/11/2014
3.91
 443,230 3.69 3.95 3.69 900 0 0.0
14/11/2014
3.69
 315,460 3.68 3.71 3.60 5,000 0 0.1
13/11/2014
3.68
 278,881 3.64 3.77 3.64 200 0 0.0
12/11/2014
3.64
 271,770 3.68 3.72 3.61 200 0 0.0
11/11/2014
3.68
 337,100 3.67 3.80 3.61 500 0 0.0
10/11/2014
3.67
 435,015 3.75 3.75 3.62 0 1,400 -0.0
07/11/2014
3.75
 584,310 3.45 3.75 3.37 800 70 0.0
06/11/2014
3.45
 257,657 3.47 3.49 3.38 100 107 -0.0
05/11/2014
3.47
 542,703 3.30 3.47 3.30 400 45,700 -1.1
04/11/2014
3.30
 313,245 3.22 3.30 3.20 0 4,200 -0.1
03/11/2014
3.22
 287,570 3.31 3.38 3.20 1,000 0 0.0
31/10/2014
3.31
 555,195 3.09 3.31 3.08 800 0 0.0
30/10/2014
3.09
 295,695 2.98 3.09 2.98 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |