CTCP Đầu tư và Thương mại TNG (tng)

19.20
-0.20
(-1.03%)
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
(2025-11-04) 		0.41 2.17% 21,715,100 93,300 1.7
18.11
20.10
19.40
2 tháng
(2025-10-06) 		0.22 1.13% 37,551,700 873,700 16.2
17.62
20.10
19.40
3 tháng
(2025-09-05) 		-0.46 -2.32% 56,878,700 1,820,500 36.6
17.62
20.80
19.40
6 tháng
(2025-06-09) 		1.82 10.42% 181,045,100 2,079,300 40.7
17.29
21.28
19.40
12 tháng
(2024-12-09) 		-3.58 -15.65% 335,007,407 202,393 9.4
13.27
23.68
19.40
24 tháng
(2023-12-15) 		3.89 25.22% 915,975,865 -1,625,040 -53.1
13.27
24.90
19.40
36 tháng
(2022-12-20) 		9.37 94.39% 1,423,785,324 9,214,989 141.6
8.96
24.90
19.40
60 tháng
(2020-12-30) 		10.74 125.45% 2,738,459,965 3,068,227 -117.0
6.67
26.02
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
21.18
 1,125,900 19.00 21.27 19.00 86,900 110,203 -0.5
18/02/2025
21.09
 957,100 21.00 21.36 21.00 400 3,600 -0.1
17/02/2025
21.18
 999,500 21.18 21.45 21.09 500 143,300 -3.3
14/02/2025
21.18
 1,665,100 21.00 21.73 21.00 94,400 57,800 0.9
13/02/2025
21.00
 1,348,900 20.64 21.09 20.55 5,000 200 0.1
12/02/2025
20.64
 913,399 21.09 21.09 20.55 4,800 38,852 -0.8
11/02/2025
20.91
 2,263,816 19.00 21.27 19.00 70,900 9,216 1.4
10/02/2025
21.09
 1,686,328 21.73 21.73 21.09 8,400 69,800 -1.4
07/02/2025
21.73
 717,406 21.91 22.00 21.64 2,800 900 0.0
06/02/2025
21.82
 961,369 22.00 22.09 21.73 300 38,400 -0.9
05/02/2025
21.91
 945,325 22.09 22.18 21.91 82,700 1,520 2.0
04/02/2025
22.09
 733,269 22.00 22.18 21.91 53,600 402 1.3
03/02/2025
22.00
 668,000 21.82 22.00 21.45 33,900 35,600 0
24/01/2025
21.82
 752,596 21.64 21.91 21.55 10,100 150 0.2
23/01/2025
21.64
 722,922 21.45 21.73 21.45 4,900 100 0.1
22/01/2025
21.45
 1,098,399 21.36 21.64 21.18 24,800 31,108 -0.1
21/01/2025
21.18
 736,501 21.27 21.55 21.18 150,000 5,600 3.4
20/01/2025
21.27
 728,371 21.45 21.55 21.18 20,200 1,500 0.4
17/01/2025
21.45
 604,965 21.18 21.45 21.09 16,000 2,100 0.3
16/01/2025
21.09
 680,988 19.09 21.45 19.09 10,100 3,391 0.2
15/01/2025
21.18
 896,018 21.09 21.27 20.82 2,100 50,688 -1.1
14/01/2025
21.00
 585,621 21.00 21.18 20.91 1,000 6,380 -0.1
13/01/2025: Cổ tức tiền mặt tỉ lệ: 4%
13/01/2025
21.09
 1,665,166 21.55 21.55 20.36 3,700 116,300 -2.6
10/01/2025
21.18
 1,617,981 21.63 21.72 21.18 500 116,100 -2.8
09/01/2025
21.63
 658,953 21.72 21.90 21.63 0 171,300 -4.2
08/01/2025
21.72
 969,087 21.63 21.81 21.45 34,240 115,000 -2.0
07/01/2025
21.63
 2,079,413 21.54 21.90 21.36 11,900 155,900 -3.5
06/01/2025
21.63
 3,976,583 22.70 22.88 21.36 87,100 186,100 -2.6
03/01/2025
22.70
 2,234,318 22.79 23.33 22.70 13,300 66,900 -1.4
02/01/2025
22.70
 685,430 22.52 22.88 22.52 18,200 19,100 -0.0
31/12/2024
22.52
 1,318,381 22.52 22.70 22.43 157,600 359,540 -5.1
30/12/2024
22.52
 1,863,260 22.88 22.97 22.52 35,601 100,700 -1.7
27/12/2024
22.88
 2,536,348 23.24 23.51 22.88 0 244,500 -6.4
26/12/2024
23.24
 1,398,665 23.51 23.51 23.24 10,000 168,262 -4.1
25/12/2024
23.51
 2,452,626 23.59 23.86 23.24 20,000 306,300 -7.5
24/12/2024
23.68
 2,805,252 23.51 23.68 23.24 200,300 22,400 4.7
23/12/2024
23.51
 2,072,666 23.51 23.77 23.33 5,000 4,244 0.0
20/12/2024
23.51
 3,585,919 23.24 24.04 23.15 137,700 30,800 2.8
19/12/2024
23.24
 5,131,646 22.70 23.59 22.43 193,500 57,972 3.4
18/12/2024
22.88
 1,305,070 22.61 23.15 22.43 0 123,400 -3.2
17/12/2024
22.88
 1,562,130 22.61 22.88 22.43 29,700 116,100 -2.2
16/12/2024
22.43
 865,843 22.61 22.79 22.43 300 34,400 -0.9
13/12/2024
22.61
 1,548,179 22.97 23.06 22.52 0 176,660 -4.5
12/12/2024
22.97
 4,097,518 22.52 23.33 22.43 169,600 95,500 1.9
11/12/2024
22.52
 1,738,173 22.61 22.79 22.34 40,100 49,300 -0.2
10/12/2024
22.61
 1,904,509 22.52 22.97 22.52 102,600 141,800 -1.0
09/12/2024
22.88
 1,658,398 22.52 23.06 22.52 33,400 9,800 0.6
06/12/2024
22.88
 3,706,761 22.70 23.24 22.52 177,700 20,189 4.0
05/12/2024
22.52
 2,094,805 21.99 22.61 21.72 39,600 70,154 -0.7
04/12/2024
21.90
 1,652,920 22.34 22.34 21.90 30,000 16,600 0.3
03/12/2024
22.25
 1,198,494 22.52 22.61 22.25 300 19,000 -0.5
02/12/2024
22.43
 1,594,361 22.43 22.61 22.25 760,302 797,602 -0.9
29/11/2024
22.34
 3,216,213 22.08 22.79 22.08 51,600 127,200 -1.9
28/11/2024
22.16
 1,178,294 22.16 22.52 22.08 2,500 45,300 -1.1
27/11/2024
22.16
 989,535 22.25 22.25 21.99 20,700 14,317 0.2
26/11/2024
22.25
 1,691,689 21.72 22.43 21.72 140,100 222,304 -2.0
25/11/2024
22.25
 1,849,839 21.81 22.34 21.81 90,900 14,700 1.9
22/11/2024
21.72
 1,327,273 22.08 22.34 21.63 10,100 19,500 -0.2
21/11/2024
21.90
 851,058 21.63 21.90 21.54 51,000 26,800 0.6
20/11/2024
21.63
 1,960,734 21.45 21.99 20.91 23,200 102,500 -1.9
19/11/2024
21.45
 1,664,218 22.08 22.25 21.45 2,036 59,500 -1.4
18/11/2024
22.16
 1,802,996 22.34 22.34 21.72 62,800 176,768 -2.8
15/11/2024
22.34
 2,194,412 22.70 22.70 22.08 94,500 19,300 1.9
14/11/2024
22.79
 2,954,966 22.61 23.06 22.52 117,400 88,900 0.7
13/11/2024
22.61
 3,154,550 22.88 22.88 22.25 228,078 60,612 4.2
12/11/2024
22.88
 1,743,570 23.15 23.33 22.70 34,000 128,200 -2.4
11/11/2024
23.15
 3,784,655 22.70 23.51 22.70 57,400 16,100 1.1
08/11/2024: Cổ tức tiền mặt tỉ lệ: 4%
08/11/2024
22.70
 3,155,473 22.52 22.97 22.43 83,600 4,100 2.0
07/11/2024
22.43
 1,630,307 22.70 22.78 22.26 55,000 38,800 0.4
06/11/2024
22.52
 3,576,250 21.99 22.78 21.99 0 0 0
05/11/2024
21.99
 987,313 21.90 22.17 21.73 2,500 153,874 -3.8
04/11/2024
21.90
 1,070,651 21.82 22.08 21.47 74,000 9,500 1.6
01/11/2024
21.82
 1,387,232 22.34 22.34 21.82 207,300 101,300 2.6
31/10/2024
22.34
 1,747,802 21.99 22.52 21.73 622,100 18,624 15.3
30/10/2024
21.99
 1,363,588 19.88 22.17 19.88 296,500 29,800 6.6
29/10/2024
22.08
 1,815,136 21.64 22.17 21.64 0 1,000 -0.0
28/10/2024
21.64
 1,035,606 21.38 21.64 21.29 19,500 8,600 0.3
25/10/2024
21.29
 598,704 21.29 21.47 21.20 200 20,600 -0.5
24/10/2024
21.29
 794,853 21.55 21.73 21.29 2,100 12,568 -0.3
23/10/2024
21.55
 749,011 21.29 21.55 21.29 7,300 16,800 -0.2
22/10/2024
21.47
 1,732,832 21.47 21.55 21.20 1,300 254,500 -6.2
21/10/2024
21.47
 1,536,683 21.90 21.99 21.47 0 13,000 -0.3
18/10/2024
21.90
 1,045,652 21.99 22.26 21.82 1,300 21,900 -0.5
17/10/2024
21.99
 4,708,079 21.38 22.08 21.29 303,900 50,248 6.3
16/10/2024
21.20
 995,688 21.20 21.38 21.03 73,700 316,800 -5.8
15/10/2024
21.20
 893,815 21.55 21.64 21.20 100 105,100 -2.6
14/10/2024
21.55
 892,328 21.11 21.64 20.15 84,100 119,500 -0.9
11/10/2024
21.47
 1,458,347 21.47 21.64 21.20 3,740 792,800 -19.1
10/10/2024
21.55
 940,336 21.64 21.82 21.38 200 86,040 -2.1
09/10/2024
21.64
 1,091,733 21.38 21.64 21.20 151,500 1,400 3.7
08/10/2024
21.20
 2,672,631 21.82 21.82 21.11 52,100 372,000 -7.8
07/10/2024
21.73
 2,212,625 21.73 22.08 21.38 445,100 631,300 -4.5
04/10/2024
21.73
 2,344,982 22.34 22.34 21.73 20,800 446,300 -10.7
03/10/2024
22.34
 3,292,892 22.87 22.87 22.08 66,600 187,120 -3.1
02/10/2024
22.87
 1,681,830 23.05 23.05 22.70 41,900 184,200 -3.7
01/10/2024
23.05
 2,205,834 23.22 23.49 22.96 20,200 236,100 -5.7
30/09/2024
23.22
 2,152,810 22.70 23.22 22.43 69,400 64,600 0.1
27/09/2024
22.78
 2,358,030 23.22 23.31 22.78 15,000 264,100 -6.5
26/09/2024
23.22
 2,325,501 23.22 23.49 23.05 94,600 18,500 2.0
25/09/2024
23.22
 2,489,706 22.87 23.40 22.78 114,750 157,101 -1.0

Chính sách bảo mật | Điều khoản sử dụng |