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)
27/06/2025
17.61
 2,268,700 17.43 17.95 17.26 232,800 12,500 4.5
26/06/2025
17.43
 1,785,500 17.35 17.61 17.26 234,300 121,300 2.3
25/06/2025
17.35
 2,233,400 17.26 17.52 17.09 271,800 183,200 1.8
24/06/2025
17.26
 3,476,500 16.67 17.61 16.67 628,700 38,000 12.0
23/06/2025
16.67
 2,597,200 16.24 16.75 15.98 97,400 100,000 -0.0
20/06/2025
16.24
 1,909,300 15.81 16.24 15.55 168,600 96,600 1.4
19/06/2025
15.81
 648,900 15.55 15.90 15.55 37,100 33,100 0.1
18/06/2025
15.81
 687,300 16.07 16.24 15.73 0 113,200 -2.1
17/06/2025
16.15
 737,400 15.90 16.15 15.90 53,600 14,100 0.7
16/06/2025
15.90
 623,700 15.64 15.90 15.55 30,800 0 0.6
13/06/2025
15.73
 1,134,700 15.90 15.90 15.38 6,800 7,300 -0.0
12/06/2025
15.90
 1,139,200 15.64 16.07 15.55 123,600 29,500 1.7
11/06/2025
15.55
 485,500 15.90 15.90 15.38 7,700 68,200 -1.1
10/06/2025
15.64
 495,300 15.73 15.90 15.64 15,000 15,900 -0.0
09/06/2025
15.73
 1,208,800 16.24 16.24 15.73 0 129,100 -2.4
06/06/2025
16.24
 1,113,800 16.41 16.92 16.24 139,300 140,700 -0.0
05/06/2025
16.41
 720,900 16.41 16.41 16.15 1,600 101,000 -1.9
04/06/2025
16.41
 1,296,500 16.32 16.49 15.98 130,200 10,400 2.3
03/06/2025
16.32
 987,900 16.15 16.49 16.07 52,800 24,800 0.5
02/06/2025
16.15
 1,197,700 16.41 16.67 15.98 42,700 139,100 -1.8
30/05/2025
16.41
 670,500 16.67 16.67 16.32 59,800 28,600 0.6
29/05/2025
16.67
 1,222,000 16.32 16.75 16.32 90,900 88,400 0.0
28/05/2025
16.32
 1,212,700 16.84 17.01 16.24 2,100 28,100 -0.5
27/05/2025
16.67
 2,874,700 15.90 16.92 15.90 5,200 62,600 -1.1
26/05/2025
15.73
 1,943,900 14.36 15.73 14.36 100,800 9,200 1.6
23/05/2025
14.36
 287,200 14.53 14.70 14.36 3,600 65,100 -1.0
22/05/2025
14.53
 425,100 14.44 14.70 14.36 700 37,500 -0.6
21/05/2025
14.44
 578,000 14.61 14.70 14.27 8,500 23,000 -0.2
20/05/2025
14.53
 756,700 14.70 14.70 14.27 0 101,500 -1.7
19/05/2025
14.53
 445,000 14.61 14.79 14.44 62,900 9,600 0.9
16/05/2025
14.61
 685,500 14.96 15.04 14.61 0 45,600 -0.8
15/05/2025
14.96
 890,700 15.21 15.21 14.79 500 133,700 0
14/05/2025: Cổ tức tiền mặt tỉ lệ: 8%
14/05/2025
15.21
 601,600 15.90 15.90 15.04 1,000 184,611 0
13/05/2025
15.21
 1,063,300 15.38 15.46 14.97 600 143,900 0
12/05/2025
14.97
 1,103,300 14.56 14.97 14.56 100,000 0 0
09/05/2025
14.56
 790,300 14.39 14.80 14.39 1,100 148,900 0
08/05/2025
14.56
 981,600 14.56 14.89 14.39 0 117,700 0
07/05/2025
14.23
 1,041,500 14.31 14.31 14.15 2,800 30,700 0
06/05/2025
14.31
 1,154,300 13.90 14.39 13.90 1,400 90,600 0
05/05/2025
13.90
 594,900 13.74 13.90 13.66 200 78,800 0
29/04/2025
13.58
 866,000 13.74 13.74 13.49 97,900 8,600 1.5
28/04/2025
13.58
 922,600 13.58 13.82 13.49 110,800 40,460 1.2
25/04/2025
13.58
 893,800 13.58 13.90 13.58 77,900 32,873 0.7
24/04/2025
13.49
 1,723,400 13.33 14.07 13.33 98,800 99,928 -0.0
23/04/2025
13.25
 836,100 11.53 13.25 11.53 174,500 12,200 2.6
22/04/2025
12.76
 2,264,500 13.17 13.25 11.94 131,800 156,400 -0.4
21/04/2025
13.25
 1,294,200 13.17 13.58 13.17 180,300 69,800 1.8
18/04/2025
13.17
 1,265,500 11.94 13.33 11.94 189,200 28,800 2.5
17/04/2025
12.43
 1,131,100 11.94 12.68 11.94 192,000 24,700 2.5
16/04/2025
12.27
 1,507,800 13.09 13.09 12.19 62,900 170,800 -1.7
15/04/2025
13.09
 998,400 13.66 13.82 12.92 22,300 1,086 0.3
14/04/2025
13.66
 1,882,800 12.68 13.90 12.68 210,500 33,100 2.9
11/04/2025
13.25
 3,889,700 14.31 14.39 12.27 188,800 191,960 -0.2
10/04/2025
13.09
 1,050,800 12.27 13.09 10.80 9,500 41,000 -0.5
09/04/2025
11.94
 797,700 11.94 11.94 11.94 7,700 166,000 -2.3
08/04/2025
13.25
 968,100 13.25 13.25 13.25 30,500 35,700 -0.1
04/04/2025
14.72
 727,700 14.80 16.28 14.72 101,500 15,600 1.6
03/04/2025
16.28
 2,161,700 17.18 17.58 16.28 70,400 400,776 -6.6
02/04/2025
18.07
 595,100 17.99 18.16 17.91 3,500 93,300 -2.0
01/04/2025
17.99
 881,300 17.91 18.07 17.75 121,000 48,260 1.6
31/03/2025
17.91
 936,800 17.83 18.16 17.75 11,700 117,684 -2.3
28/03/2025
17.91
 476,800 17.99 18.07 17.67 34,400 109,700 -1.6
27/03/2025
17.99
 1,815,200 17.67 18.24 17.67 474,124 32,344 9.6
26/03/2025
17.91
 814,900 17.91 17.91 17.58 383,800 4,148 8.2
25/03/2025
17.75
 1,478,800 15.62 17.83 15.62 176,800 30,024 3.1
24/03/2025
17.34
 699,800 17.26 17.58 17.26 0 45,900 -1.0
21/03/2025
17.58
 429,200 17.26 17.67 16.52 0 69,600 -1.5
20/03/2025
17.58
 972,000 17.18 17.91 16.03 4,000 0 0.1
19/03/2025
17.75
 1,077,500 17.18 18.32 17.18 400 16,300 -0.3
18/03/2025
18.24
 859,100 18.24 18.40 18.16 0 61,500 -1.4
17/03/2025
18.24
 1,000,500 18.40 18.48 18.16 0 7,200 0
14/03/2025
18.40
 867,900 18.57 18.65 18.32 16,350 24,700 -0.2
13/03/2025
18.57
 943,900 18.81 19.06 18.57 700 400 0.0
12/03/2025
18.73
 1,074,700 18.57 18.81 18.48 2,600 34,140 -0.7
11/03/2025
18.48
 1,224,200 18.65 18.65 18.32 83,500 900 1.9
10/03/2025
18.57
 1,022,000 18.81 18.89 18.57 600 5,300 -0.1
07/03/2025
18.81
 715,000 18.97 19.06 18.81 0 7,000 -0.2
06/03/2025
18.81
 999,800 18.73 18.89 18.65 1,000 3,100 -0.0
05/03/2025
18.73
 1,042,500 17.09 19.06 17.09 500 34,600 -0.8
04/03/2025
18.97
 1,319,500 19.14 19.22 18.89 10,000 15,600 -0.1
03/03/2025
19.14
 1,466,600 19.22 19.47 19.06 0 125,290 -3.0
28/02/2025
19.22
 1,451,000 19.06 19.47 18.97 34,100 1,600 0.8
27/02/2025
19.06
 911,700 19.06 19.14 18.89 17,500 4,800 0.3
26/02/2025
19.06
 1,070,600 18.97 19.22 18.81 83,300 12,400 1.7
25/02/2025
18.97
 1,109,700 18.89 18.97 18.73 56,400 27,200 0.7
24/02/2025
18.81
 1,594,200 19.14 19.14 18.65 1,100 214,800 -4.9
21/02/2025
19.14
 737,700 19.22 19.22 18.97 4,000 5,700 -0.0
20/02/2025
19.06
 1,029,500 19.14 19.38 19.06 40,850 66,700 -0.6
19/02/2025
19.06
 1,125,900 17.09 19.14 17.09 86,900 110,203 -0.5
18/02/2025
18.97
 957,100 18.89 19.22 18.89 400 3,600 -0.1
17/02/2025
19.06
 999,500 19.06 19.30 18.97 500 143,300 -3.3
14/02/2025
19.06
 1,665,100 18.89 19.55 18.89 94,400 57,800 0.9
13/02/2025
18.89
 1,348,900 18.57 18.97 18.48 5,000 200 0.1
12/02/2025
18.57
 913,399 18.97 18.97 18.48 4,800 38,852 -0.8
11/02/2025
18.81
 2,263,816 17.09 19.14 17.09 70,900 9,216 1.4
10/02/2025
18.97
 1,686,328 19.55 19.55 18.97 8,400 69,800 -1.4
07/02/2025
19.55
 717,406 19.71 19.79 19.47 2,800 900 0.0
06/02/2025
19.63
 961,369 19.79 19.87 19.55 300 38,400 -0.9
05/02/2025
19.71
 945,325 19.87 19.96 19.71 82,700 1,520 2.0
04/02/2025
19.87
 733,269 19.79 19.96 19.71 53,600 402 1.3

Chính sách bảo mật | Điều khoản sử dụng |