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) 		-2.60 -13.07% 12,692,800 -161,917 0
16.60
20
17.30
2 tháng
(2026-06-01) 		-1.60 -8.47% 23,222,200 -236,033 0
16.60
20
17.30
3 tháng
(2026-05-04) 		-3.50 -16.83% 37,503,000 -298,470 0
16.60
21
17.30
6 tháng
(2026-01-30) 		-3.01 -14.83% 178,367,100 6,745,631 168.6
16.60
26.17
17.30
12 tháng
(2025-08-04) 		-1.34 -7.19% 322,096,500 8,736,931 209.2
16.60
26.17
17.30
24 tháng
(2024-08-08) 		-4.17 -19.41% 739,225,393 4,035,740 99.8
12.64
26.17
17.30
36 tháng
(2023-08-14) 		2.61 17.73% 1,336,188,965 2,417,434 62.0
12.64
26.17
17.30
60 tháng
(2021-08-24) 		2.06 13.50% 2,539,038,714 11,205,384 85.7
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)
20/05/2015
4.17
 203,084 3.97 4.20 3.93 0 0 0
19/05/2015
3.97
 62,634 3.88 3.97 3.88 0 0 0
18/05/2015
3.88
 127,700 3.95 3.95 3.86 0 0 0
15/05/2015
3.95
 246,210 3.95 4.04 3.95 0 0 0
14/05/2015
3.95
 71,407 4.01 4.02 3.93 0 0 0
13/05/2015
4.01
 76,147 4.02 4.04 3.97 0 0 0
12/05/2015
4.02
 122,336 4.11 4.11 4.02 0 0 0
11/05/2015
4.11
 63,200 4.13 4.17 4.08 0 0 0
08/05/2015
4.13
 78,634 4.17 4.20 4.11 0 0 0
07/05/2015
4.17
 300,382 4.11 4.26 4.11 51,000 0 1.2
06/05/2015
4.11
 176,700 4.17 4.26 3.99 0 0 0
05/05/2015
4.17
 338,052 3.97 4.17 3.74 29,700 66 0.6
04/05/2015
3.97
 224,300 4.19 4.24 3.95 46,200 1,000 1.0
27/04/2015
4.19
 127,439 4.24 4.24 4.19 0 0 0
24/04/2015
4.24
 224,061 4.20 4.33 4.19 0 0 0
23/04/2015
4.20
 539,852 4.33 4.33 4.17 0 0 0
22/04/2015
4.33
 175,700 4.33 4.35 4.29 0 23,000 -0.6
21/04/2015
4.33
 216,300 4.33 4.40 4.31 0 35,000 -0.8
20/04/2015
4.33
 136,660 4.31 4.35 4.29 0 0 0
17/04/2015
4.31
 109,060 4.33 4.42 4.27 0 500 -0.0
16/04/2015
4.33
 124,170 4.27 4.38 4.26 0 4,300 -0.1
15/04/2015
4.27
 188,870 4.35 4.35 4.26 0 13,500 -0.3
14/04/2015
4.35
 185,960 4.51 4.51 4.35 0 0 0
13/04/2015
4.51
 228,505 4.51 4.60 4.35 0 0 0
10/04/2015
4.51
 193,800 4.51 4.54 4.51 102,500 0 2.6
09/04/2015
4.51
 331,100 4.36 4.54 4.36 105,200 0 2.6
08/04/2015
4.36
 102,500 4.38 4.38 4.29 25,000 0 0.6
07/04/2015
4.38
 245,300 4.22 4.40 4.20 49,500 0 1.2
06/04/2015
4.22
 123,000 4.19 4.27 4.19 45,600 13,000 0.8
03/04/2015
4.19
 28,650 4.26 4.29 4.17 0 0 0
02/04/2015
4.26
 247,850 4.08 4.27 4.06 50,700 0 1.2
01/04/2015
4.08
 128,200 4.17 4.19 4.02 0 0 0
31/03/2015
4.17
 120,400 4.13 4.22 4.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |