CTCP Đầu tư và Thương mại TNG (tng)

24.80
-0.10
(-0.40%)
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
(2026-02-11) 		2.50 11.16% 52,144,300 4,262,500 108.2
22
26.80
24.80
2 tháng
(2026-01-12) 		5.98 31.58% 102,153,800 6,055,800 144.1
18.73
26.80
24.80
3 tháng
(2025-12-15) 		7.44 42.60% 113,540,900 6,153,900 146.7
17.17
26.80
24.80
6 tháng
(2025-09-15) 		4.61 22.70% 169,262,600 7,067,000 166.0
17.17
26.80
24.80
12 tháng
(2025-03-18) 		5.12 25.91% 360,183,200 7,455,070 187.9
12.95
26.80
24.80
24 tháng
(2024-03-25) 		7.91 46.57% 906,374,985 1,333,186 28.2
12.95
26.80
24.80
36 tháng
(2023-03-29) 		12.99 109.02% 1,411,348,714 8,618,700 172.7
11.91
26.80
24.80
60 tháng
(2021-04-08) 		11.31 83.23% 2,667,635,337 8,884,977 26.4
6.50
26.80
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
17.05
 1,943,900 15.57 17.05 15.57 100,800 9,200 1.6
23/05/2025
15.57
 287,200 15.75 15.94 15.57 3,600 65,100 -1.0
22/05/2025
15.75
 425,100 15.66 15.94 15.57 700 37,500 -0.6
21/05/2025
15.66
 578,000 15.85 15.94 15.48 8,500 23,000 -0.2
20/05/2025
15.75
 756,700 15.94 15.94 15.48 0 101,500 -1.7
19/05/2025
15.75
 445,000 15.85 16.03 15.66 62,900 9,600 0.9
16/05/2025
15.85
 685,500 16.22 16.31 15.85 0 45,600 -0.8
15/05/2025
16.22
 890,700 16.49 16.49 16.03 500 133,700 0
14/05/2025: Cổ tức tiền mặt tỉ lệ: 8%
14/05/2025
16.49
 601,600 17.24 17.24 16.31 1,000 184,611 0
13/05/2025
16.49
 1,063,300 16.67 16.76 16.23 600 143,900 0
12/05/2025
16.23
 1,103,300 15.79 16.23 15.79 100,000 0 0
09/05/2025
15.79
 790,300 15.61 16.05 15.61 1,100 148,900 0
08/05/2025
15.79
 981,600 15.79 16.14 15.61 0 117,700 0
07/05/2025
15.43
 1,041,500 15.52 15.52 15.34 2,800 30,700 0
06/05/2025
15.52
 1,154,300 15.08 15.61 15.08 1,400 90,600 0
05/05/2025
15.08
 594,900 14.90 15.08 14.81 200 78,800 0
29/04/2025
14.72
 866,000 14.90 14.90 14.63 97,900 8,600 1.5
28/04/2025
14.72
 922,600 14.72 14.99 14.63 110,800 40,460 1.2
25/04/2025
14.72
 893,800 14.72 15.08 14.72 77,900 32,873 0.7
24/04/2025
14.63
 1,723,400 14.45 15.25 14.45 98,800 99,928 -0.0
23/04/2025
14.37
 836,100 12.50 14.37 12.50 174,500 12,200 2.6
22/04/2025
13.83
 2,264,500 14.28 14.37 12.95 131,800 156,400 -0.4
21/04/2025
14.37
 1,294,200 14.28 14.72 14.28 180,300 69,800 1.8
18/04/2025
14.28
 1,265,500 12.95 14.45 12.95 189,200 28,800 2.5
17/04/2025
13.48
 1,131,100 12.95 13.75 12.95 192,000 24,700 2.5
16/04/2025
13.30
 1,507,800 14.19 14.19 13.21 62,900 170,800 -1.7
15/04/2025
14.19
 998,400 14.81 14.99 14.01 22,300 1,086 0.3
14/04/2025
14.81
 1,882,800 13.75 15.08 13.75 210,500 33,100 2.9
11/04/2025
14.37
 3,889,700 15.52 15.61 13.30 188,800 191,960 -0.2
10/04/2025
14.19
 1,050,800 13.30 14.19 11.71 9,500 41,000 -0.5
09/04/2025
12.95
 797,700 12.95 12.95 12.95 7,700 166,000 -2.3
08/04/2025
14.37
 968,100 14.37 14.37 14.37 30,500 35,700 -0.1
04/04/2025
15.96
 727,700 16.05 17.65 15.96 101,500 15,600 1.6
03/04/2025
17.65
 2,161,700 18.62 19.07 17.65 70,400 400,776 -6.6
02/04/2025
19.60
 595,100 19.51 19.69 19.42 3,500 93,300 -2.0
01/04/2025
19.51
 881,300 19.42 19.60 19.24 121,000 48,260 1.6
31/03/2025
19.42
 936,800 19.33 19.69 19.24 11,700 117,684 -2.3
28/03/2025
19.42
 476,800 19.51 19.60 19.15 34,400 109,700 -1.6
27/03/2025
19.51
 1,815,200 19.15 19.78 19.15 474,124 32,344 9.6
26/03/2025
19.42
 814,900 19.42 19.42 19.07 383,800 4,148 8.2
25/03/2025
19.24
 1,478,800 16.94 19.33 16.94 176,800 30,024 3.1
24/03/2025
18.80
 699,800 18.71 19.07 18.71 0 45,900 -1.0
21/03/2025
19.07
 429,200 18.71 19.15 17.91 0 69,600 -1.5
20/03/2025
19.07
 972,000 18.62 19.42 17.38 4,000 0 0.1
19/03/2025
19.24
 1,077,500 18.62 19.86 18.62 400 16,300 -0.3
18/03/2025
19.78
 859,100 19.78 19.95 19.69 0 61,500 -1.4
17/03/2025
19.78
 1,000,500 19.95 20.04 19.69 0 7,200 0
14/03/2025
19.95
 867,900 20.13 20.22 19.86 16,350 24,700 -0.2
13/03/2025
20.13
 943,900 20.40 20.66 20.13 700 400 0.0
12/03/2025
20.31
 1,074,700 20.13 20.40 20.04 2,600 34,140 -0.7
11/03/2025
20.04
 1,224,200 20.22 20.22 19.86 83,500 900 1.9
10/03/2025
20.13
 1,022,000 20.40 20.49 20.13 600 5,300 -0.1
07/03/2025
20.40
 715,000 20.57 20.66 20.40 0 7,000 -0.2
06/03/2025
20.40
 999,800 20.31 20.49 20.22 1,000 3,100 -0.0
05/03/2025
20.31
 1,042,500 18.53 20.66 18.53 500 34,600 -0.8
04/03/2025
20.57
 1,319,500 20.75 20.84 20.49 10,000 15,600 -0.1
03/03/2025
20.75
 1,466,600 20.84 21.11 20.66 0 125,290 -3.0
28/02/2025
20.84
 1,451,000 20.66 21.11 20.57 34,100 1,600 0.8
27/02/2025
20.66
 911,700 20.66 20.75 20.49 17,500 4,800 0.3
26/02/2025
20.66
 1,070,600 20.57 20.84 20.40 83,300 12,400 1.7
25/02/2025
20.57
 1,109,700 20.49 20.57 20.31 56,400 27,200 0.7
24/02/2025
20.40
 1,594,200 20.75 20.75 20.22 1,100 214,800 -4.9
21/02/2025
20.75
 737,700 20.84 20.84 20.57 4,000 5,700 -0.0
20/02/2025
20.66
 1,029,500 20.75 21.02 20.66 40,850 66,700 -0.6
19/02/2025
20.66
 1,125,900 18.53 20.75 18.53 86,900 110,203 -0.5
18/02/2025
20.57
 957,100 20.49 20.84 20.49 400 3,600 -0.1
17/02/2025
20.66
 999,500 20.66 20.93 20.57 500 143,300 -3.3
14/02/2025
20.66
 1,665,100 20.49 21.19 20.49 94,400 57,800 0.9
13/02/2025
20.49
 1,348,900 20.13 20.57 20.04 5,000 200 0.1
12/02/2025
20.13
 913,399 20.57 20.57 20.04 4,800 38,852 -0.8
11/02/2025
20.40
 2,263,816 18.53 20.75 18.53 70,900 9,216 1.4
10/02/2025
20.57
 1,686,328 21.19 21.19 20.57 8,400 69,800 -1.4
07/02/2025
21.19
 717,406 21.37 21.46 21.11 2,800 900 0.0
06/02/2025
21.28
 961,369 21.46 21.55 21.19 300 38,400 -0.9
05/02/2025
21.37
 945,325 21.55 21.64 21.37 82,700 1,520 2.0
04/02/2025
21.55
 733,269 21.46 21.64 21.37 53,600 402 1.3
03/02/2025
21.46
 668,000 21.28 21.46 20.93 33,900 35,600 0
24/01/2025
21.28
 752,596 21.11 21.37 21.02 10,100 150 0.2
23/01/2025
21.11
 722,922 20.93 21.19 20.93 4,900 100 0.1
22/01/2025
20.93
 1,098,399 20.84 21.11 20.66 24,800 31,108 -0.1
21/01/2025
20.66
 736,501 20.75 21.02 20.66 150,000 5,600 3.4
20/01/2025
20.75
 728,371 20.93 21.02 20.66 20,200 1,500 0.4
17/01/2025
20.93
 604,965 20.66 20.93 20.57 16,000 2,100 0.3
16/01/2025
20.57
 680,988 18.62 20.93 18.62 10,100 3,391 0.2
15/01/2025
20.66
 896,018 20.57 20.75 20.31 2,100 50,688 -1.1
14/01/2025
20.49
 585,621 20.49 20.66 20.40 1,000 6,380 -0.1
13/01/2025: Cổ tức tiền mặt tỉ lệ: 4%
13/01/2025
20.57
 1,665,166 21.02 21.02 19.86 3,700 116,300 -2.6
10/01/2025
20.66
 1,617,981 21.10 21.19 20.66 500 116,100 -2.8
09/01/2025
21.10
 658,953 21.19 21.36 21.10 0 171,300 -4.2
08/01/2025
21.19
 969,087 21.10 21.27 20.92 34,240 115,000 -2.0
07/01/2025
21.10
 2,079,413 21.01 21.36 20.84 11,900 155,900 -3.5
06/01/2025
21.10
 3,976,583 22.14 22.32 20.84 87,100 186,100 -2.6
03/01/2025
22.14
 2,234,318 22.23 22.75 22.14 13,300 66,900 -1.4
02/01/2025
22.14
 685,430 21.97 22.32 21.97 18,200 19,100 -0.0
31/12/2024
21.97
 1,318,381 21.97 22.14 21.88 157,600 359,540 -5.1
30/12/2024
21.97
 1,863,260 22.32 22.41 21.97 35,601 100,700 -1.7
27/12/2024
22.32
 2,536,348 22.67 22.93 22.32 0 244,500 -6.4
26/12/2024
22.67
 1,398,665 22.93 22.93 22.67 10,000 168,262 -4.1
25/12/2024
22.93
 2,452,626 23.02 23.28 22.67 20,000 306,300 -7.5
24/12/2024
23.10
 2,805,252 22.93 23.10 22.67 200,300 22,400 4.7

Chính sách bảo mật | Điều khoản sử dụng |