CTCP Đầu tư và Thương mại TNG (tng)

24.80
-0.10
(-0.40%)
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
(2026-02-11) 		2.50 11.16% 52,144,300 4,262,500 108.2
22
26.80
24.80
2 tháng
(2026-01-12) 		5.98 31.58% 102,153,800 6,055,800 144.1
18.73
26.80
24.80
3 tháng
(2025-12-15) 		7.44 42.60% 113,540,900 6,153,900 146.7
17.17
26.80
24.80
6 tháng
(2025-09-15) 		4.61 22.70% 169,262,600 7,067,000 166.0
17.17
26.80
24.80
12 tháng
(2025-03-18) 		5.12 25.91% 360,183,200 7,455,070 187.9
12.95
26.80
24.80
24 tháng
(2024-03-25) 		7.91 46.57% 906,374,985 1,333,186 28.2
12.95
26.80
24.80
36 tháng
(2023-03-29) 		12.99 109.02% 1,411,348,714 8,618,700 172.7
11.91
26.80
24.80
60 tháng
(2021-04-08) 		11.31 83.23% 2,667,635,337 8,884,977 26.4
6.50
26.80
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
22.93
 2,072,666 22.93 23.19 22.75 5,000 4,244 0.0
20/12/2024
22.93
 3,585,919 22.67 23.45 22.58 137,700 30,800 2.8
19/12/2024
22.67
 5,131,646 22.14 23.02 21.88 193,500 57,972 3.4
18/12/2024
22.32
 1,305,070 22.06 22.58 21.88 0 123,400 -3.2
17/12/2024
22.32
 1,562,130 22.06 22.32 21.88 29,700 116,100 -2.2
16/12/2024
21.88
 865,843 22.06 22.23 21.88 300 34,400 -0.9
13/12/2024
22.06
 1,548,179 22.41 22.49 21.97 0 176,660 -4.5
12/12/2024
22.41
 4,097,518 21.97 22.75 21.88 169,600 95,500 1.9
11/12/2024
21.97
 1,738,173 22.06 22.23 21.80 40,100 49,300 -0.2
10/12/2024
22.06
 1,904,509 21.97 22.41 21.97 102,600 141,800 -1.0
09/12/2024
22.32
 1,658,398 21.97 22.49 21.97 33,400 9,800 0.6
06/12/2024
22.32
 3,706,761 22.14 22.67 21.97 177,700 20,189 4.0
05/12/2024
21.97
 2,094,805 21.45 22.06 21.19 39,600 70,154 -0.7
04/12/2024
21.36
 1,652,920 21.80 21.80 21.36 30,000 16,600 0.3
03/12/2024
21.71
 1,198,494 21.97 22.06 21.71 300 19,000 -0.5
02/12/2024
21.88
 1,594,361 21.88 22.06 21.71 760,302 797,602 -0.9
29/11/2024
21.80
 3,216,213 21.53 22.23 21.53 51,600 127,200 -1.9
28/11/2024
21.62
 1,178,294 21.62 21.97 21.53 2,500 45,300 -1.1
27/11/2024
21.62
 989,535 21.71 21.71 21.45 20,700 14,317 0.2
26/11/2024
21.71
 1,691,689 21.19 21.88 21.19 140,100 222,304 -2.0
25/11/2024
21.71
 1,849,839 21.27 21.80 21.27 90,900 14,700 1.9
22/11/2024
21.19
 1,327,273 21.53 21.80 21.10 10,100 19,500 -0.2
21/11/2024
21.36
 851,058 21.10 21.36 21.01 51,000 26,800 0.6
20/11/2024
21.10
 1,960,734 20.92 21.45 20.40 23,200 102,500 -1.9
19/11/2024
20.92
 1,664,218 21.53 21.71 20.92 2,036 59,500 -1.4
18/11/2024
21.62
 1,802,996 21.80 21.80 21.19 62,800 176,768 -2.8
15/11/2024
21.80
 2,194,412 22.14 22.14 21.53 94,500 19,300 1.9
14/11/2024
22.23
 2,954,966 22.06 22.49 21.97 117,400 88,900 0.7
13/11/2024
22.06
 3,154,550 22.32 22.32 21.71 228,078 60,612 4.2
12/11/2024
22.32
 1,743,570 22.58 22.75 22.14 34,000 128,200 -2.4
11/11/2024
22.58
 3,784,655 22.14 22.93 22.14 57,400 16,100 1.1
08/11/2024: Cổ tức tiền mặt tỉ lệ: 4%
08/11/2024
22.14
 3,155,473 21.97 22.41 21.88 83,600 4,100 2.0
07/11/2024
21.88
 1,630,307 22.14 22.23 21.71 55,000 38,800 0.4
06/11/2024
21.97
 3,576,250 21.45 22.23 21.45 0 0 0
05/11/2024
21.45
 987,313 21.37 21.63 21.20 2,500 153,874 -3.8
04/11/2024
21.37
 1,070,651 21.28 21.54 20.94 74,000 9,500 1.6
01/11/2024
21.28
 1,387,232 21.80 21.80 21.28 207,300 101,300 2.6
31/10/2024
21.80
 1,747,802 21.45 21.97 21.20 622,100 18,624 15.3
30/10/2024
21.45
 1,363,588 19.39 21.63 19.39 296,500 29,800 6.6
29/10/2024
21.54
 1,815,136 21.11 21.63 21.11 0 1,000 -0.0
28/10/2024
21.11
 1,035,606 20.85 21.11 20.77 19,500 8,600 0.3
25/10/2024
20.77
 598,704 20.77 20.94 20.68 200 20,600 -0.5
24/10/2024
20.77
 794,853 21.02 21.20 20.77 2,100 12,568 -0.3
23/10/2024
21.02
 749,011 20.77 21.02 20.77 7,300 16,800 -0.2
22/10/2024
20.94
 1,732,832 20.94 21.02 20.68 1,300 254,500 -6.2
21/10/2024
20.94
 1,536,683 21.37 21.45 20.94 0 13,000 -0.3
18/10/2024
21.37
 1,045,652 21.45 21.71 21.28 1,300 21,900 -0.5
17/10/2024
21.45
 4,708,079 20.85 21.54 20.77 303,900 50,248 6.3
16/10/2024
20.68
 995,688 20.68 20.85 20.51 73,700 316,800 -5.8
15/10/2024
20.68
 893,815 21.02 21.11 20.68 100 105,100 -2.6
14/10/2024
21.02
 892,328 20.60 21.11 19.65 84,100 119,500 -0.9
11/10/2024
20.94
 1,458,347 20.94 21.11 20.68 3,740 792,800 -19.1
10/10/2024
21.02
 940,336 21.11 21.28 20.85 200 86,040 -2.1
09/10/2024
21.11
 1,091,733 20.85 21.11 20.68 151,500 1,400 3.7
08/10/2024
20.68
 2,672,631 21.28 21.28 20.60 52,100 372,000 -7.8
07/10/2024
21.20
 2,212,625 21.20 21.54 20.85 445,100 631,300 -4.5
04/10/2024
21.20
 2,344,982 21.80 21.80 21.20 20,800 446,300 -10.7
03/10/2024
21.80
 3,292,892 22.31 22.31 21.54 66,600 187,120 -3.1
02/10/2024
22.31
 1,681,830 22.48 22.48 22.14 41,900 184,200 -3.7
01/10/2024
22.48
 2,205,834 22.66 22.91 22.40 20,200 236,100 -5.7
30/09/2024
22.66
 2,152,810 22.14 22.66 21.88 69,400 64,600 0.1
27/09/2024
22.23
 2,358,030 22.66 22.74 22.23 15,000 264,100 -6.5
26/09/2024
22.66
 2,325,501 22.66 22.91 22.48 94,600 18,500 2.0
25/09/2024
22.66
 2,489,706 22.31 22.83 22.23 114,750 157,101 -1.0
24/09/2024
22.31
 1,253,419 22.31 22.48 22.14 30,700 56,580 -0.7
23/09/2024
22.31
 1,112,394 22.48 22.48 22.14 291,700 92,400 5.3
20/09/2024
22.40
 1,667,689 22.57 22.83 22.31 150,800 89,100 1.6
19/09/2024
22.48
 2,427,653 21.97 22.48 21.71 107,700 399,500 -7.4
18/09/2024
21.97
 1,206,118 22.05 22.14 21.88 0 66,840 -1.7
17/09/2024
22.05
 2,564,774 21.63 22.05 21.20 140,100 115,736 0.6
16/09/2024
21.63
 3,368,289 22.31 22.40 21.63 475,200 70,800 10.3
13/09/2024
22.31
 1,173,983 22.57 22.57 22.23 34,700 29,300 0.1
12/09/2024
22.48
 1,048,829 22.74 22.83 22.48 72,200 93,200 -0.6
11/09/2024
22.66
 1,555,925 22.74 22.83 22.31 51,000 281,800 -6.0
10/09/2024
22.74
 1,959,268 22.74 22.83 22.31 40,100 262,000 -5.8
09/09/2024
22.74
 1,109,830 22.83 22.83 22.40 0 0 0
06/09/2024
22.83
 2,661,337 22.31 22.83 22.14 206,000 211,500 -0.2
05/09/2024
22.23
 3,656,662 22.74 23.00 22.05 216,500 252,900 -1.0
04/09/2024
22.74
 2,128,970 23.60 23.60 22.57 50,000 189,700 -3.7
30/08/2024
23.34
 6,581,251 23.69 23.69 22.57 393,900 796,600 -10.9
29/08/2024
23.77
 1,574,495 24.03 24.03 23.51 100,000 187,687 -2.4
28/08/2024
24.03
 1,452,433 24.89 24.89 23.60 100,000 151,800 -1.5
27/08/2024
24.03
 2,542,484 23.69 24.29 23.43 182,511 47,300 3.8
26/08/2024
23.69
 2,491,893 24.29 24.63 23.69 227,600 407,600 -5.0
23/08/2024
24.29
 1,945,259 24.11 24.29 23.86 147,900 9,100 3.9
22/08/2024
24.11
 1,150,765 24.29 24.29 23.94 147,500 141,000 0.2
21/08/2024
24.20
 2,902,772 24.03 24.46 23.77 72,200 339,700 -7.5
20/08/2024
24.03
 3,003,705 24.11 24.11 23.69 76,700 341,300 -7.3
19/08/2024
23.94
 1,999,692 24.29 24.37 23.86 8,200 172,000 -4.6
16/08/2024: Cổ tức tiền mặt tỉ lệ: 4%
16/08/2024
24.11
 5,114,860 23.08 24.20 22.91 29,100 548,500 -14.4
15/08/2024
22.91
 1,985,340 22.91 23.17 22.57 158,000 63,500 2.5
14/08/2024
22.91
 2,540,547 23.34 23.84 22.91 116,600 399,160 -7.8
13/08/2024
23.34
 3,767,890 23.25 23.34 22.66 73,923 301,900 -6.2
12/08/2024
23.25
 4,526,805 22.57 23.59 22.57 384,700 71,700 8.5
09/08/2024
22.41
 2,595,023 21.98 22.57 21.81 7,900 164,600 -4.1
08/08/2024
21.98
 8,661,029 21.14 22.74 21.14 632,800 32,600 15.7
07/08/2024
21.14
 1,317,388 21.56 21.56 20.63 92,500 12,300 2.0
06/08/2024
20.97
 3,137,668 20.29 21.14 19.95 234,500 228,524 0.2
05/08/2024
20.29
 3,137,874 21.14 21.22 19.53 5,500 56,400 -1.3
02/08/2024
21.22
 2,116,032 20.80 21.31 20.12 112,200 39,800 1.8

Chính sách bảo mật | Điều khoản sử dụng |