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)
20/08/2025
18.10
 3,015,100 19.09 19.09 18.10 91,000 181,300 -1.9
19/08/2025
19.09
 1,835,300 19.09 19.27 18.91 3,000 36,300 -0.7
18/08/2025
19.27
 1,165,400 19.09 19.36 18.91 105,600 122,000 -0.4
15/08/2025
19.09
 2,575,200 19.46 19.55 19.00 11,300 155,100 -3.0
14/08/2025
19.46
 2,587,600 19.73 19.91 19.09 26,000 124,100 -2.1
13/08/2025
19.73
 2,882,400 20.00 20.18 19.27 141,100 223,000 -1.9
12/08/2025
19.91
 2,013,400 20.27 20.36 19.73 5,500 162,200 -3.5
11/08/2025
20.27
 5,668,100 19.46 20.63 19.46 424,000 272,400 3.2
08/08/2025
19.46
 1,934,500 19.73 19.82 19.09 24,900 90,800 -1.4
07/08/2025
19.64
 4,088,900 19.46 19.91 19.09 407,200 83,800 7.0
06/08/2025
18.82
 1,403,700 18.55 19.18 18.19 281,500 17,000 5.5
05/08/2025
18.55
 2,563,600 18.73 18.91 18.19 224,100 330,300 -2.1
04/08/2025
18.64
 1,269,500 18.82 18.82 18.46 31,500 237,500 -4.2
01/08/2025
18.82
 1,066,300 19.36 19.46 18.64 6,700 196,900 -4.0
31/07/2025
19.27
 2,477,300 18.91 19.46 18.55 363,600 38,900 6.8
30/07/2025
18.46
 1,756,000 18.28 18.82 18.19 60,900 0 1.2
29/07/2025
18.37
 3,707,900 19.46 18.37 18.37 260,500 174,200 1.8
28/07/2025
19.73
 2,208,600 19.64 20.00 19.46 6,100 210,800 -4.5
25/07/2025
19.64
 2,295,900 19.64 19.91 19.64 700 68,200 -1.5
24/07/2025
19.55
 2,806,900 19.18 19.82 19.18 184,400 88,000 2.1
23/07/2025
19.27
 1,653,700 19.27 19.46 19.09 34,900 24,000 0.2
22/07/2025
19.09
 2,072,700 18.82 19.18 18.82 79,600 198,600 -2.5
21/07/2025
18.82
 1,469,000 19.18 18.82 18.82 1,000 27,900 -0.6
18/07/2025
19.09
 2,380,200 18.73 19.09 18.64 233,000 54,100 3.7
17/07/2025
18.73
 1,862,400 18.82 18.91 18.55 18,000 254,100 -4.9
16/07/2025
18.73
 983,800 18.64 18.82 18.55 2,500 86,700 -1.7
15/07/2025
18.64
 1,776,300 18.73 19.09 18.64 54,100 18,200 0.8
14/07/2025
18.73
 1,559,800 18.55 18.91 18.46 0 183,300 -3.8
11/07/2025
18.55
 2,409,300 18.64 18.82 18.46 136,700 13,100 2.6
10/07/2025
18.64
 1,895,400 18.91 19.00 18.55 0 0 0
09/07/2025
18.91
 1,687,500 19.55 19.73 18.82 0 36,000 -0.8
08/07/2025
19.27
 2,793,200 19.36 20.00 19.27 228,000 118,800 2.4
07/07/2025
19.09
 1,510,800 18.91 19.36 18.55 250,100 12,000 5.0
04/07/2025
18.91
 2,418,100 19.18 19.18 18.28 86,100 286,100 -4.2
03/07/2025
19.36
 7,108,100 20.81 20.81 18.37 301,300 118,600 3.8
02/07/2025
20.27
 4,402,700 19.55 20.63 19.18 23,800 498,400 -10.5
01/07/2025
19.46
 3,207,800 18.73 19.73 18.37 277,300 70,100 4.4
30/06/2025
18.73
 938,500 18.82 19.18 18.64 6,500 89,000 -1.7
27/06/2025
18.64
 2,268,700 18.46 19.00 18.28 232,800 12,500 4.5
26/06/2025
18.46
 1,785,500 18.37 18.64 18.28 234,300 121,300 2.3
25/06/2025
18.37
 2,233,400 18.28 18.55 18.10 271,800 183,200 1.8
24/06/2025
18.28
 3,476,500 17.65 18.64 17.65 628,700 38,000 12.0
23/06/2025
17.65
 2,597,200 17.19 17.74 16.92 97,400 100,000 -0.0
20/06/2025
17.19
 1,909,300 16.74 17.19 16.47 168,600 96,600 1.4
19/06/2025
16.74
 648,900 16.47 16.83 16.47 37,100 33,100 0.1
18/06/2025
16.74
 687,300 17.01 17.19 16.65 0 113,200 -2.1
17/06/2025
17.10
 737,400 16.83 17.10 16.83 53,600 14,100 0.7
16/06/2025
16.83
 623,700 16.56 16.83 16.47 30,800 0 0.6
13/06/2025
16.65
 1,134,700 16.83 16.83 16.29 6,800 7,300 -0.0
12/06/2025
16.83
 1,139,200 16.56 17.01 16.47 123,600 29,500 1.7
11/06/2025
16.47
 485,500 16.83 16.83 16.29 7,700 68,200 -1.1
10/06/2025
16.56
 495,300 16.65 16.83 16.56 15,000 15,900 -0.0
09/06/2025
16.65
 1,208,800 17.19 17.19 16.65 0 129,100 -2.4
06/06/2025
17.19
 1,113,800 17.37 17.92 17.19 139,300 140,700 -0.0
05/06/2025
17.37
 720,900 17.37 17.37 17.10 1,600 101,000 -1.9
04/06/2025
17.37
 1,296,500 17.28 17.46 16.92 130,200 10,400 2.3
03/06/2025
17.28
 987,900 17.10 17.46 17.01 52,800 24,800 0.5
02/06/2025
17.10
 1,197,700 17.37 17.65 16.92 42,700 139,100 -1.8
30/05/2025
17.37
 670,500 17.65 17.65 17.28 59,800 28,600 0.6
29/05/2025
17.65
 1,222,000 17.28 17.74 17.28 90,900 88,400 0.0
28/05/2025
17.28
 1,212,700 17.83 18.01 17.19 2,100 28,100 -0.5
27/05/2025
17.65
 2,874,700 16.83 17.92 16.83 5,200 62,600 -1.1
26/05/2025
16.65
 1,943,900 15.20 16.65 15.20 100,800 9,200 1.6
23/05/2025
15.20
 287,200 15.38 15.56 15.20 3,600 65,100 -1.0
22/05/2025
15.38
 425,100 15.29 15.56 15.20 700 37,500 -0.6
21/05/2025
15.29
 578,000 15.47 15.56 15.11 8,500 23,000 -0.2
20/05/2025
15.38
 756,700 15.56 15.56 15.11 0 101,500 -1.7
19/05/2025
15.38
 445,000 15.47 15.65 15.29 62,900 9,600 0.9
16/05/2025
15.47
 685,500 15.84 15.93 15.47 0 45,600 -0.8
15/05/2025
15.84
 890,700 16.11 16.11 15.65 500 133,700 0
14/05/2025: Cổ tức tiền mặt tỉ lệ: 8%
14/05/2025
16.11
 601,600 16.83 16.83 15.93 1,000 184,611 0
13/05/2025
16.11
 1,063,300 16.28 16.37 15.85 600 143,900 0
12/05/2025
15.85
 1,103,300 15.41 15.85 15.41 100,000 0 0
09/05/2025
15.41
 790,300 15.24 15.67 15.24 1,100 148,900 0
08/05/2025
15.41
 981,600 15.41 15.76 15.24 0 117,700 0
07/05/2025
15.07
 1,041,500 15.15 15.15 14.98 2,800 30,700 0
06/05/2025
15.15
 1,154,300 14.72 15.24 14.72 1,400 90,600 0
05/05/2025
14.72
 594,900 14.55 14.72 14.46 200 78,800 0
29/04/2025
14.38
 866,000 14.55 14.55 14.29 97,900 8,600 1.5
28/04/2025
14.38
 922,600 14.38 14.64 14.29 110,800 40,460 1.2
25/04/2025
14.38
 893,800 14.38 14.72 14.38 77,900 32,873 0.7
24/04/2025
14.29
 1,723,400 14.12 14.89 14.12 98,800 99,928 -0.0
23/04/2025
14.03
 836,100 12.21 14.03 12.21 174,500 12,200 2.6
22/04/2025
13.51
 2,264,500 13.94 14.03 12.64 131,800 156,400 -0.4
21/04/2025
14.03
 1,294,200 13.94 14.38 13.94 180,300 69,800 1.8
18/04/2025
13.94
 1,265,500 12.64 14.12 12.64 189,200 28,800 2.5
17/04/2025
13.16
 1,131,100 12.64 13.42 12.64 192,000 24,700 2.5
16/04/2025
12.99
 1,507,800 13.86 13.86 12.90 62,900 170,800 -1.7
15/04/2025
13.86
 998,400 14.46 14.64 13.68 22,300 1,086 0.3
14/04/2025
14.46
 1,882,800 13.42 14.72 13.42 210,500 33,100 2.9
11/04/2025
14.03
 3,889,700 15.15 15.24 12.99 188,800 191,960 -0.2
10/04/2025
13.86
 1,050,800 12.99 13.86 11.43 9,500 41,000 -0.5
09/04/2025
12.64
 797,700 12.64 12.64 12.64 7,700 166,000 -2.3
08/04/2025
14.03
 968,100 14.03 14.03 14.03 30,500 35,700 -0.1
04/04/2025
15.59
 727,700 15.67 17.23 15.59 101,500 15,600 1.6
03/04/2025
17.23
 2,161,700 18.19 18.62 17.23 70,400 400,776 -6.6
02/04/2025
19.14
 595,100 19.05 19.22 18.96 3,500 93,300 -2.0
01/04/2025
19.05
 881,300 18.96 19.14 18.79 121,000 48,260 1.6
31/03/2025
18.96
 936,800 18.88 19.22 18.79 11,700 117,684 -2.3
28/03/2025
18.96
 476,800 19.05 19.14 18.71 34,400 109,700 -1.6

Chính sách bảo mật | Điều khoản sử dụng |