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)
13/11/2024
22.61
 3,154,550 22.88 22.88 22.25 228,078 60,612 4.2
12/11/2024
22.88
 1,743,570 23.15 23.33 22.70 34,000 128,200 -2.4
11/11/2024
23.15
 3,784,655 22.70 23.51 22.70 57,400 16,100 1.1
08/11/2024: Cổ tức tiền mặt tỉ lệ: 4%
08/11/2024
22.70
 3,155,473 22.52 22.97 22.43 83,600 4,100 2.0
07/11/2024
22.43
 1,630,307 22.70 22.78 22.26 55,000 38,800 0.4
06/11/2024
22.52
 3,576,250 21.99 22.78 21.99 0 0 0
05/11/2024
21.99
 987,313 21.90 22.17 21.73 2,500 153,874 -3.8
04/11/2024
21.90
 1,070,651 21.82 22.08 21.47 74,000 9,500 1.6
01/11/2024
21.82
 1,387,232 22.34 22.34 21.82 207,300 101,300 2.6
31/10/2024
22.34
 1,747,802 21.99 22.52 21.73 622,100 18,624 15.3
30/10/2024
21.99
 1,363,588 19.88 22.17 19.88 296,500 29,800 6.6
29/10/2024
22.08
 1,815,136 21.64 22.17 21.64 0 1,000 -0.0
28/10/2024
21.64
 1,035,606 21.38 21.64 21.29 19,500 8,600 0.3
25/10/2024
21.29
 598,704 21.29 21.47 21.20 200 20,600 -0.5
24/10/2024
21.29
 794,853 21.55 21.73 21.29 2,100 12,568 -0.3
23/10/2024
21.55
 749,011 21.29 21.55 21.29 7,300 16,800 -0.2
22/10/2024
21.47
 1,732,832 21.47 21.55 21.20 1,300 254,500 -6.2
21/10/2024
21.47
 1,536,683 21.90 21.99 21.47 0 13,000 -0.3
18/10/2024
21.90
 1,045,652 21.99 22.26 21.82 1,300 21,900 -0.5
17/10/2024
21.99
 4,708,079 21.38 22.08 21.29 303,900 50,248 6.3
16/10/2024
21.20
 995,688 21.20 21.38 21.03 73,700 316,800 -5.8
15/10/2024
21.20
 893,815 21.55 21.64 21.20 100 105,100 -2.6
14/10/2024
21.55
 892,328 21.11 21.64 20.15 84,100 119,500 -0.9
11/10/2024
21.47
 1,458,347 21.47 21.64 21.20 3,740 792,800 -19.1
10/10/2024
21.55
 940,336 21.64 21.82 21.38 200 86,040 -2.1
09/10/2024
21.64
 1,091,733 21.38 21.64 21.20 151,500 1,400 3.7
08/10/2024
21.20
 2,672,631 21.82 21.82 21.11 52,100 372,000 -7.8
07/10/2024
21.73
 2,212,625 21.73 22.08 21.38 445,100 631,300 -4.5
04/10/2024
21.73
 2,344,982 22.34 22.34 21.73 20,800 446,300 -10.7
03/10/2024
22.34
 3,292,892 22.87 22.87 22.08 66,600 187,120 -3.1
02/10/2024
22.87
 1,681,830 23.05 23.05 22.70 41,900 184,200 -3.7
01/10/2024
23.05
 2,205,834 23.22 23.49 22.96 20,200 236,100 -5.7
30/09/2024
23.22
 2,152,810 22.70 23.22 22.43 69,400 64,600 0.1
27/09/2024
22.78
 2,358,030 23.22 23.31 22.78 15,000 264,100 -6.5
26/09/2024
23.22
 2,325,501 23.22 23.49 23.05 94,600 18,500 2.0
25/09/2024
23.22
 2,489,706 22.87 23.40 22.78 114,750 157,101 -1.0
24/09/2024
22.87
 1,253,419 22.87 23.05 22.70 30,700 56,580 -0.7
23/09/2024
22.87
 1,112,394 23.05 23.05 22.70 291,700 92,400 5.3
20/09/2024
22.96
 1,667,689 23.14 23.40 22.87 150,800 89,100 1.6
19/09/2024
23.05
 2,427,653 22.52 23.05 22.26 107,700 399,500 -7.4
18/09/2024
22.52
 1,206,118 22.61 22.70 22.43 0 66,840 -1.7
17/09/2024
22.61
 2,564,774 22.17 22.61 21.73 140,100 115,736 0.6
16/09/2024
22.17
 3,368,289 22.87 22.96 22.17 475,200 70,800 10.3
13/09/2024
22.87
 1,173,983 23.14 23.14 22.78 34,700 29,300 0.1
12/09/2024
23.05
 1,048,829 23.31 23.40 23.05 72,200 93,200 -0.6
11/09/2024
23.22
 1,555,925 23.31 23.40 22.87 51,000 281,800 -6.0
10/09/2024
23.31
 1,959,268 23.31 23.40 22.87 40,100 262,000 -5.8
09/09/2024
23.31
 1,109,830 23.40 23.40 22.96 0 0 0
06/09/2024
23.40
 2,661,337 22.87 23.40 22.70 206,000 211,500 -0.2
05/09/2024
22.78
 3,656,662 23.31 23.58 22.61 216,500 252,900 -1.0
04/09/2024
23.31
 2,128,970 24.19 24.19 23.14 50,000 189,700 -3.7
30/08/2024
23.93
 6,581,251 24.28 24.28 23.14 393,900 796,600 -10.9
29/08/2024
24.37
 1,574,495 24.63 24.63 24.10 100,000 187,687 -2.4
28/08/2024
24.63
 1,452,433 25.51 25.51 24.19 100,000 151,800 -1.5
27/08/2024
24.63
 2,542,484 24.28 24.90 24.02 182,511 47,300 3.8
26/08/2024
24.28
 2,491,893 24.90 25.25 24.28 227,600 407,600 -5.0
23/08/2024
24.90
 1,945,259 24.72 24.90 24.46 147,900 9,100 3.9
22/08/2024
24.72
 1,150,765 24.90 24.90 24.54 147,500 141,000 0.2
21/08/2024
24.81
 2,902,772 24.63 25.07 24.37 72,200 339,700 -7.5
20/08/2024
24.63
 3,003,705 24.72 24.72 24.28 76,700 341,300 -7.3
19/08/2024
24.54
 1,999,692 24.90 24.98 24.46 8,200 172,000 -4.6
16/08/2024: Cổ tức tiền mặt tỉ lệ: 4%
16/08/2024
24.72
 5,114,860 23.66 24.81 23.49 29,100 548,500 -14.4
15/08/2024
23.49
 1,985,340 23.49 23.75 23.14 158,000 63,500 2.5
14/08/2024
23.49
 2,540,547 23.92 24.44 23.49 116,600 399,160 -7.8
13/08/2024
23.92
 3,767,890 23.84 23.92 23.23 73,923 301,900 -6.2
12/08/2024
23.84
 4,526,805 23.14 24.18 23.14 384,700 71,700 8.5
09/08/2024
22.97
 2,595,023 22.54 23.14 22.36 7,900 164,600 -4.1
08/08/2024
22.54
 8,661,029 21.67 23.32 21.67 632,800 32,600 15.7
07/08/2024
21.67
 1,317,388 22.10 22.10 21.15 92,500 12,300 2.0
06/08/2024
21.49
 3,137,668 20.80 21.67 20.45 234,500 228,524 0.2
05/08/2024
20.80
 3,137,874 21.67 21.75 20.02 5,500 56,400 -1.3
02/08/2024
21.75
 2,116,032 21.32 21.84 20.63 112,200 39,800 1.8
01/08/2024
21.41
 5,610,118 22.36 22.45 20.54 400,900 234,300 3.9
31/07/2024
22.36
 2,549,116 22.45 22.54 21.84 62,900 4,200 1.5
30/07/2024
22.45
 2,310,285 22.54 22.80 22.01 38,500 13,600 0.6
29/07/2024
22.62
 4,583,311 21.41 22.80 21.41 113,800 129,400 -0.4
26/07/2024
21.41
 1,135,540 21.23 21.41 21.06 0 0 0
25/07/2024
21.23
 1,172,144 21.23 21.23 20.71 36,500 27,000 0.2
24/07/2024
21.06
 2,474,767 20.37 21.32 19.93 261,900 25,900 5.6
23/07/2024
20.37
 2,714,815 21.67 21.75 20.37 210,600 10,024 4.8
22/07/2024
21.41
 2,169,001 22.19 22.19 21.32 29,700 252,100 -5.6
19/07/2024
22.19
 3,044,935 21.84 22.36 21.49 118,400 3,000 2.9
18/07/2024
21.84
 1,719,260 21.23 21.84 21.15 183,800 2,000 4.5
17/07/2024
21.32
 3,666,318 22.10 22.36 20.37 292,600 131,100 3.8
16/07/2024
22.10
 1,898,448 22.36 22.80 22.10 60,000 187,000 -3.3
15/07/2024
22.36
 1,334,877 22.19 22.62 22.10 44,400 222,200 -4.6
12/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
12/07/2024
22.19
 2,897,060 22.54 22.88 21.93 2,800 45,600 -1.1
11/07/2024
21.75
 3,570,444 22.07 22.31 21.67 78,000 59,200 0.5
10/07/2024
22.07
 3,203,544 22.23 22.63 21.91 330,200 320 9.1
09/07/2024
22.23
 3,256,946 22.55 22.95 22.15 46,200 150,800 -2.9
08/07/2024
22.55
 4,774,387 22.07 22.63 21.59 98,300 47,700 1.4
05/07/2024
22.15
 4,964,149 21.99 23.03 21.99 0 32,601 -0.9
04/07/2024
21.99
 2,133,604 21.67 22.07 21.51 68,700 98,000 -0.8
03/07/2024
21.67
 4,448,692 19.74 22.39 19.74 50,100 86,300 -1.5
02/07/2024
21.91
 1,842,578 22.07 22.23 21.75 34,400 25,100 0.2
01/07/2024
22.07
 5,611,768 20.87 22.23 20.63 143,300 500 3.8
28/06/2024
20.87
 2,793,800 21.19 21.27 20.30 301,500 2,200 7.7
27/06/2024
21.19
 3,923,381 20.63 21.27 20.46 146,400 120,400 0.7
26/06/2024
20.63
 1,656,634 20.38 20.63 19.90 27,500 120,200 -2.3
25/06/2024
20.38
 1,698,627 19.98 20.38 19.50 4,900 43,400 -1.0

Chính sách bảo mật | Điều khoản sử dụng |