CTCP Đầu tư và Thương mại TNG (tng)

16.10
-0.40
(-2.42%)
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
(2026-08-12) 		-0.60 -3.51% 6,867,700 120,155 0
16.10
17.30
16.10
2 tháng
(2026-07-13) 		-0.69 -4.01% 17,872,500 -632,117 0
15.68
17.30
16.10
3 tháng
(2026-06-15) 		-1.54 -8.53% 29,466,000 -642,597 0
15.68
18.89
16.10
6 tháng
(2026-03-16) 		-5.91 -26.38% 109,846,100 1,737,031 51.5
15.68
24.35
16.10
12 tháng
(2025-09-16) 		-1.70 -9.36% 278,040,700 7,949,731 199.0
15.68
24.72
16.10
24 tháng
(2024-09-23) 		-4.08 -19.82% 667,798,523 5,574,629 150.6
11.94
24.72
16.10
36 tháng
(2023-09-27) 		2.41 17.14% 1,267,530,665 4,626,417 107.6
11.94
24.72
16.10
60 tháng
(2021-10-07) 		-0.19 -1.13% 2,449,546,122 11,220,510 94.2
6
24.72
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
18.08
 1,421,500 17.99 18.08 17.72 208,500 12,000 3.9
17/11/2025
17.99
 1,641,100 17.99 18.17 17.72 56,600 35,500 0.4
14/11/2025
17.72
 1,659,500 17.27 17.81 17.27 107,600 22,300 1.7
13/11/2025
17.36
 1,426,000 16.82 17.45 16.82 137,500 59,300 1.5
12/11/2025: Cổ tức tiền mặt tỉ lệ: 5%
12/11/2025
16.82
 367,000 16.82 17.00 16.46 0 18,800 -0.4
11/11/2025
16.64
 973,400 16.29 16.64 16.21 4,400 40,200 -0.7
10/11/2025
16.29
 1,129,700 16.91 16.99 16.29 32,200 10,700 0.4
07/11/2025
16.91
 599,000 17.08 17.34 16.64 11,800 42,800 -0.6
06/11/2025
17.17
 1,838,400 16.99 17.70 16.99 38,200 212,700 -3.4
05/11/2025
16.99
 470,900 17.17 17.17 16.64 10,400 17,500 -0.1
04/11/2025
16.99
 1,237,700 16.82 16.99 16.12 12,100 2,600 0.2
03/11/2025
16.82
 595,200 17.17 17.43 16.82 100 29,600 -0.6
31/10/2025
17.17
 2,536,800 17.08 17.78 16.99 109,400 157,800 -1.0
30/10/2025
16.99
 681,500 16.91 16.99 16.82 122,500 39,400 1.6
29/10/2025
16.91
 597,700 17.08 17.08 16.73 27,100 32,000 -0.1
28/10/2025
16.99
 578,200 17.08 17.17 16.47 16,000 54,400 -0.7
27/10/2025
16.99
 2,366,300 16.38 17.43 16.38 221,100 22,100 3.9
24/10/2025
16.29
 306,200 16.38 16.38 15.94 100,600 5,800 1.7
23/10/2025
16.38
 274,800 15.51 16.38 15.33 8,900 3,100 0.1
22/10/2025
16.12
 328,300 15.86 16.12 15.86 129,300 4,100 2.3
21/10/2025
16.03
 775,900 15.94 16.12 15.68 72,500 60,800 0.2
20/10/2025
15.86
 1,134,100 16.29 16.56 15.86 374,000 17,700 6.7
17/10/2025
16.21
 494,900 16.29 16.38 16.12 0 1,400 -0.0
16/10/2025
16.29
 978,500 16.29 16.47 16.03 160,000 12,200 2.8
15/10/2025
16.29
 617,700 16.82 16.99 16.29 1,800 23,200 -0.4
14/10/2025
16.64
 717,500 16.82 16.99 16.56 5,000 23,300 -0.4
13/10/2025
16.82
 786,000 16.73 17.17 16.64 17,500 56,700 -0.8
10/10/2025
16.82
 563,700 16.91 17.08 16.82 9,000 15,300 -0.1
09/10/2025
16.91
 257,700 16.82 17.08 16.82 0 0 0
08/10/2025
16.82
 609,900 17.08 17.17 16.64 28,500 63,000 -0.7
07/10/2025
16.91
 276,200 17.17 17.17 16.82 44,000 25,300 0.4
06/10/2025
17.17
 359,500 16.91 17.17 16.82 13,300 33,000 -0.4
03/10/2025
16.82
 484,400 16.99 17.17 16.82 0 85,300 -1.6
02/10/2025
17.08
 272,800 16.99 17.34 16.99 4,000 20,600 -0.3
01/10/2025
17.26
 376,600 17.26 17.43 16.99 5,400 14,900 -0.2
30/09/2025
17.43
 791,200 17.26 17.52 16.99 411,200 124,100 5.7
29/09/2025
17.17
 740,400 17.43 17.52 17.08 234,900 306,100 -1.4
26/09/2025
17.34
 710,000 17.61 17.70 17.34 22,300 1,900 0.4
25/09/2025
17.70
 321,000 17.52 17.78 17.52 33,900 900 0.7
24/09/2025: Cổ tức tiền mặt tỉ lệ: 5%
24/09/2025
17.52
 712,700 17.52 17.78 17.17 67,200 323,800 -5.1
23/09/2025
17.52
 407,400 17.61 17.78 17.52 0 61,300 -1.3
22/09/2025
17.61
 850,300 17.86 18.03 17.43 23,100 34,700 -0.2
19/09/2025
17.78
 831,500 18.12 18.20 17.78 10,100 12,700 -0.1
18/09/2025
18.12
 646,500 17.95 18.20 17.69 8,000 25,100 -0.4
17/09/2025
17.78
 1,320,100 18.29 18.37 17.78 144,300 0 3.0
16/09/2025
18.20
 1,154,400 18.72 18.97 18.20 113,500 48,400 1.4
15/09/2025
18.72
 3,811,500 17.95 18.72 17.78 796,300 23,800 16.5
12/09/2025
17.86
 1,297,400 17.18 17.86 17.18 128,600 4,700 2.5
11/09/2025
17.09
 706,000 17.52 17.69 16.67 105,100 122,300 -0.3
10/09/2025
17.35
 467,900 17.18 17.35 17.09 107,200 20,500 1.8
09/09/2025
17.09
 479,800 17.01 17.18 16.75 11,600 41,000 -0.6
08/09/2025
16.92
 1,698,400 17.69 17.86 16.92 46,700 68,200 -0.4
05/09/2025
17.78
 1,246,700 18.12 18.37 17.69 16,700 3,000 0.3
04/09/2025
18.03
 1,980,300 17.35 18.20 17.35 120,600 143,300 -0.5
03/09/2025
17.35
 1,047,300 17.26 17.43 17.09 107,900 11,700 1.9
29/08/2025
17.26
 897,000 17.43 17.61 17.26 33,500 83,100 -1.0
28/08/2025
17.35
 883,600 16.92 17.43 16.92 27,700 4,000 0
27/08/2025
16.92
 1,086,500 17.09 17.26 16.92 900 25,500 -0.5
26/08/2025
17.09
 712,600 16.67 17.09 16.67 32,400 7,300 0.5
25/08/2025
16.67
 832,400 16.67 17.09 16.58 6,100 13,800 -0.2
22/08/2025
16.67
 2,027,700 16.84 17.26 15.30 73,300 101,600 -0.6
21/08/2025
16.84
 1,816,700 17.09 17.26 16.75 6,100 196,300 -3.8
20/08/2025
17.09
 3,015,100 18.03 18.03 17.09 91,000 181,300 -1.9
19/08/2025
18.03
 1,835,300 18.03 18.20 17.86 3,000 36,300 -0.7
18/08/2025
18.20
 1,165,400 18.03 18.29 17.86 105,600 122,000 -0.4
15/08/2025
18.03
 2,575,200 18.37 18.46 17.95 11,300 155,100 -3.0
14/08/2025
18.37
 2,587,600 18.63 18.80 18.03 26,000 124,100 -2.1
13/08/2025
18.63
 2,882,400 18.89 19.06 18.20 141,100 223,000 -1.9
12/08/2025
18.80
 2,013,400 19.14 19.23 18.63 5,500 162,200 -3.5
11/08/2025
19.14
 5,668,100 18.37 19.49 18.37 424,000 272,400 3.2
08/08/2025
18.37
 1,934,500 18.63 18.72 18.03 24,900 90,800 -1.4
07/08/2025
18.55
 4,088,900 18.37 18.80 18.03 407,200 83,800 7.0
06/08/2025
17.78
 1,403,700 17.52 18.12 17.18 281,500 17,000 5.5
05/08/2025
17.52
 2,563,600 17.69 17.86 17.18 224,100 330,300 -2.1
04/08/2025
17.61
 1,269,500 17.78 17.78 17.43 31,500 237,500 -4.2
01/08/2025
17.78
 1,066,300 18.29 18.37 17.61 6,700 196,900 -4.0
31/07/2025
18.20
 2,477,300 17.86 18.37 17.52 363,600 38,900 6.8
30/07/2025
17.43
 1,756,000 17.26 17.78 17.18 60,900 0 1.2
29/07/2025
17.35
 3,707,900 18.37 17.35 17.35 260,500 174,200 1.8
28/07/2025
18.63
 2,208,600 18.55 18.89 18.37 6,100 210,800 -4.5
25/07/2025
18.55
 2,295,900 18.55 18.80 18.55 700 68,200 -1.5
24/07/2025
18.46
 2,806,900 18.12 18.72 18.12 184,400 88,000 2.1
23/07/2025
18.20
 1,653,700 18.20 18.37 18.03 34,900 24,000 0.2
22/07/2025
18.03
 2,072,700 17.78 18.12 17.78 79,600 198,600 -2.5
21/07/2025
17.78
 1,469,000 18.12 17.78 17.78 1,000 27,900 -0.6
18/07/2025
18.03
 2,380,200 17.69 18.03 17.61 233,000 54,100 3.7
17/07/2025
17.69
 1,862,400 17.78 17.86 17.52 18,000 254,100 -4.9
16/07/2025
17.69
 983,800 17.61 17.78 17.52 2,500 86,700 -1.7
15/07/2025
17.61
 1,776,300 17.69 18.03 17.61 54,100 18,200 0.8
14/07/2025
17.69
 1,559,800 17.52 17.86 17.43 0 183,300 -3.8
11/07/2025
17.52
 2,409,300 17.61 17.78 17.43 136,700 13,100 2.6
10/07/2025
17.61
 1,895,400 17.86 17.95 17.52 0 0 0
09/07/2025
17.86
 1,687,500 18.46 18.63 17.78 0 36,000 -0.8
08/07/2025
18.20
 2,793,200 18.29 18.89 18.20 228,000 118,800 2.4
07/07/2025
18.03
 1,510,800 17.86 18.29 17.52 250,100 12,000 5.0
04/07/2025
17.86
 2,418,100 18.12 18.12 17.26 86,100 286,100 -4.2
03/07/2025
18.29
 7,108,100 19.66 19.66 17.35 301,300 118,600 3.8
02/07/2025
19.14
 4,402,700 18.46 19.49 18.12 23,800 498,400 -10.5
01/07/2025
18.37
 3,207,800 17.69 18.63 17.35 277,300 70,100 4.4
30/06/2025
17.69
 938,500 17.78 18.12 17.61 6,500 89,000 -1.7

Chính sách bảo mật | Điều khoản sử dụng |