CTCP Đầu tư và Thương mại TNG (tng)

19.10
0.30
(1.60%)
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
(2025-12-29) 		0.30 1.62% 27,515,100 2,269,300 43.5
17.80
20.80
19.10
2 tháng
(2025-11-28) 		-0.50 -2.59% 40,377,800 389,300 9.3
17.60
20.80
19.10
3 tháng
(2025-10-29) 		0.01 0.04% 63,357,100 430,200 10.0
17.60
20.80
19.10
6 tháng
(2025-07-31) 		-1.43 -7.09% 141,939,900 1,854,400 38.1
17.60
21.28
19.10
12 tháng
(2025-02-03) 		-3.20 -14.54% 313,700,312 2,084,847 56.7
13.27
22.09
19.10
24 tháng
(2024-02-07) 		2.27 13.72% 894,448,359 -2,748,445 -74.5
13.27
24.90
19.10
36 tháng
(2023-02-13) 		7.37 64.53% 1,409,920,739 7,856,479 124.7
11.43
24.90
19.10
60 tháng
(2021-02-22) 		6.60 54.14% 2,669,532,697 3,435,189 -107.1
6.67
26.02
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
14.73
 3,889,700 15.91 16.00 13.64 188,800 191,960 -0.2
10/04/2025
14.55
 1,050,800 13.64 14.55 12.00 9,500 41,000 -0.5
09/04/2025
13.27
 797,700 13.27 13.27 13.27 7,700 166,000 -2.3
08/04/2025
14.73
 968,100 14.73 14.73 14.73 30,500 35,700 -0.1
04/04/2025
16.36
 727,700 16.45 18.09 16.36 101,500 15,600 1.6
03/04/2025
18.09
 2,161,700 19.09 19.55 18.09 70,400 400,776 -6.6
02/04/2025
20.09
 595,100 20.00 20.18 19.91 3,500 93,300 -2.0
01/04/2025
20.00
 881,300 19.91 20.09 19.73 121,000 48,260 1.6
31/03/2025
19.91
 936,800 19.82 20.18 19.73 11,700 117,684 -2.3
28/03/2025
19.91
 476,800 20.00 20.09 19.64 34,400 109,700 -1.6
27/03/2025
20.00
 1,815,200 19.64 20.27 19.64 474,124 32,344 9.6
26/03/2025
19.91
 814,900 19.91 19.91 19.55 383,800 4,148 8.2
25/03/2025
19.73
 1,478,800 17.36 19.82 17.36 176,800 30,024 3.1
24/03/2025
19.27
 699,800 19.18 19.55 19.18 0 45,900 -1.0
21/03/2025
19.55
 429,200 19.18 19.64 18.36 0 69,600 -1.5
20/03/2025
19.55
 972,000 19.09 19.91 17.82 4,000 0 0.1
19/03/2025
19.73
 1,077,500 19.09 20.36 19.09 400 16,300 -0.3
18/03/2025
20.27
 859,100 20.27 20.45 20.18 0 61,500 -1.4
17/03/2025
20.27
 1,000,500 20.45 20.55 20.18 0 7,200 0
14/03/2025
20.45
 867,900 20.64 20.73 20.36 16,350 24,700 -0.2
13/03/2025
20.64
 943,900 20.91 21.18 20.64 700 400 0.0
12/03/2025
20.82
 1,074,700 20.64 20.91 20.55 2,600 34,140 -0.7
11/03/2025
20.55
 1,224,200 20.73 20.73 20.36 83,500 900 1.9
10/03/2025
20.64
 1,022,000 20.91 21.00 20.64 600 5,300 -0.1
07/03/2025
20.91
 715,000 21.09 21.18 20.91 0 7,000 -0.2
06/03/2025
20.91
 999,800 20.82 21.00 20.73 1,000 3,100 -0.0
05/03/2025
20.82
 1,042,500 19.00 21.18 19.00 500 34,600 -0.8
04/03/2025
21.09
 1,319,500 21.27 21.36 21.00 10,000 15,600 -0.1
03/03/2025
21.27
 1,466,600 21.36 21.64 21.18 0 125,290 -3.0
28/02/2025
21.36
 1,451,000 21.18 21.64 21.09 34,100 1,600 0.8
27/02/2025
21.18
 911,700 21.18 21.27 21.00 17,500 4,800 0.3
26/02/2025
21.18
 1,070,600 21.09 21.36 20.91 83,300 12,400 1.7
25/02/2025
21.09
 1,109,700 21.00 21.09 20.82 56,400 27,200 0.7
24/02/2025
20.91
 1,594,200 21.27 21.27 20.73 1,100 214,800 -4.9
21/02/2025
21.27
 737,700 21.36 21.36 21.09 4,000 5,700 -0.0
20/02/2025
21.18
 1,029,500 21.27 21.55 21.18 40,850 66,700 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |