CTCP Đầu tư và Thương mại TNG (tng)

21
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
(2026-03-30) 		-4.70 -18.29% 42,875,500 1,476,401 28.2
21
26.40
21
2 tháng
(2026-03-02) 		-4.50 -17.65% 97,322,800 6,122,401 144.4
21
26.80
21
3 tháng
(2026-01-29) 		0 0% 145,398,300 7,299,701 170.5
20.80
26.80
21
6 tháng
(2025-10-31) 		2.38 12.80% 208,433,600 7,827,601 182.3
17.17
26.80
21
12 tháng
(2025-05-05) 		5.92 39.30% 389,271,200 8,856,090 218.9
15.08
26.80
21
24 tháng
(2024-05-09) 		3.86 22.49% 918,888,282 3,379,214 70.0
12.95
26.80
21
36 tháng
(2023-05-15) 		7.21 52.25% 1,410,436,146 9,078,609 185.5
12.95
26.80
21
60 tháng
(2021-05-25) 		9.98 90.48% 2,680,905,894 11,308,529 76.1
6.50
26.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2025
19.37
 1,687,500 20.02 20.20 19.27 0 36,000 -0.8
08/07/2025
19.74
 2,793,200 19.83 20.48 19.74 228,000 118,800 2.4
07/07/2025
19.55
 1,510,800 19.37 19.83 19.00 250,100 12,000 5.0
04/07/2025
19.37
 2,418,100 19.65 19.65 18.72 86,100 286,100 -4.2
03/07/2025
19.83
 7,108,100 21.31 21.31 18.81 301,300 118,600 3.8
02/07/2025
20.76
 4,402,700 20.02 21.13 19.65 23,800 498,400 -10.5
01/07/2025
19.92
 3,207,800 19.18 20.20 18.81 277,300 70,100 4.4
30/06/2025
19.18
 938,500 19.27 19.65 19.09 6,500 89,000 -1.7
27/06/2025
19.09
 2,268,700 18.90 19.46 18.72 232,800 12,500 4.5
26/06/2025
18.90
 1,785,500 18.81 19.09 18.72 234,300 121,300 2.3
25/06/2025
18.81
 2,233,400 18.72 19.00 18.53 271,800 183,200 1.8
24/06/2025
18.72
 3,476,500 18.07 19.09 18.07 628,700 38,000 12.0
23/06/2025
18.07
 2,597,200 17.61 18.16 17.33 97,400 100,000 -0.0
20/06/2025
17.61
 1,909,300 17.14 17.61 16.87 168,600 96,600 1.4
19/06/2025
17.14
 648,900 16.87 17.24 16.87 37,100 33,100 0.1
18/06/2025
17.14
 687,300 17.42 17.61 17.05 0 113,200 -2.1
17/06/2025
17.51
 737,400 17.24 17.51 17.24 53,600 14,100 0.7
16/06/2025
17.24
 623,700 16.96 17.24 16.87 30,800 0 0.6
13/06/2025
17.05
 1,134,700 17.24 17.24 16.68 6,800 7,300 -0.0
12/06/2025
17.24
 1,139,200 16.96 17.42 16.87 123,600 29,500 1.7
11/06/2025
16.87
 485,500 17.24 17.24 16.68 7,700 68,200 -1.1
10/06/2025
16.96
 495,300 17.05 17.24 16.96 15,000 15,900 -0.0
09/06/2025
17.05
 1,208,800 17.61 17.61 17.05 0 129,100 -2.4
06/06/2025
17.61
 1,113,800 17.79 18.35 17.61 139,300 140,700 -0.0
05/06/2025
17.79
 720,900 17.79 17.79 17.51 1,600 101,000 -1.9
04/06/2025
17.79
 1,296,500 17.70 17.88 17.33 130,200 10,400 2.3
03/06/2025
17.70
 987,900 17.51 17.88 17.42 52,800 24,800 0.5
02/06/2025
17.51
 1,197,700 17.79 18.07 17.33 42,700 139,100 -1.8
30/05/2025
17.79
 670,500 18.07 18.07 17.70 59,800 28,600 0.6
29/05/2025
18.07
 1,222,000 17.70 18.16 17.70 90,900 88,400 0.0
28/05/2025
17.70
 1,212,700 18.26 18.44 17.61 2,100 28,100 -0.5
27/05/2025
18.07
 2,874,700 17.24 18.35 17.24 5,200 62,600 -1.1
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

Chính sách bảo mật | Điều khoản sử dụng |