CTCP Đầu tư và Thương mại TNG (tng)

17.20
-0.10
(-0.58%)
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
(2026-06-29) 		-2.80 -14.07% 12,323,600 -187,617 0
16.60
20
17.30
2 tháng
(2026-05-29) 		-1.80 -9.52% 23,075,700 -299,133 0
16.60
20
17.30
3 tháng
(2026-04-29) 		-3.41 -16.61% 38,372,000 -281,870 0
16.60
21
17.30
6 tháng
(2026-01-29) 		-3.41 -16.61% 182,373,600 6,815,431 170.5
16.60
26.17
17.30
12 tháng
(2025-08-04) 		-1.54 -8.27% 321,727,300 8,711,231 209.2
16.60
26.17
17.30
24 tháng
(2024-08-07) 		-3.54 -17.16% 740,173,581 4,090,240 101.8
12.64
26.17
17.30
36 tháng
(2023-08-14) 		2.41 16.37% 1,335,819,765 2,391,734 62.0
12.64
26.17
17.30
60 tháng
(2021-08-23) 		2.39 16.25% 2,543,084,286 11,165,884 85.3
6.35
26.17
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
15.47
 685,500 15.84 15.93 15.47 0 45,600 -0.8
15/05/2025
15.84
 890,700 16.11 16.11 15.65 500 133,700 0
14/05/2025: Cổ tức tiền mặt tỉ lệ: 8%
14/05/2025
16.11
 601,600 16.83 16.83 15.93 1,000 184,611 0
13/05/2025
16.11
 1,063,300 16.28 16.37 15.85 600 143,900 0
12/05/2025
15.85
 1,103,300 15.41 15.85 15.41 100,000 0 0
09/05/2025
15.41
 790,300 15.24 15.67 15.24 1,100 148,900 0
08/05/2025
15.41
 981,600 15.41 15.76 15.24 0 117,700 0
07/05/2025
15.07
 1,041,500 15.15 15.15 14.98 2,800 30,700 0
06/05/2025
15.15
 1,154,300 14.72 15.24 14.72 1,400 90,600 0
05/05/2025
14.72
 594,900 14.55 14.72 14.46 200 78,800 0
29/04/2025
14.38
 866,000 14.55 14.55 14.29 97,900 8,600 1.5
28/04/2025
14.38
 922,600 14.38 14.64 14.29 110,800 40,460 1.2
25/04/2025
14.38
 893,800 14.38 14.72 14.38 77,900 32,873 0.7
24/04/2025
14.29
 1,723,400 14.12 14.89 14.12 98,800 99,928 -0.0
23/04/2025
14.03
 836,100 12.21 14.03 12.21 174,500 12,200 2.6
22/04/2025
13.51
 2,264,500 13.94 14.03 12.64 131,800 156,400 -0.4
21/04/2025
14.03
 1,294,200 13.94 14.38 13.94 180,300 69,800 1.8
18/04/2025
13.94
 1,265,500 12.64 14.12 12.64 189,200 28,800 2.5
17/04/2025
13.16
 1,131,100 12.64 13.42 12.64 192,000 24,700 2.5
16/04/2025
12.99
 1,507,800 13.86 13.86 12.90 62,900 170,800 -1.7
15/04/2025
13.86
 998,400 14.46 14.64 13.68 22,300 1,086 0.3
14/04/2025
14.46
 1,882,800 13.42 14.72 13.42 210,500 33,100 2.9
11/04/2025
14.03
 3,889,700 15.15 15.24 12.99 188,800 191,960 -0.2
10/04/2025
13.86
 1,050,800 12.99 13.86 11.43 9,500 41,000 -0.5
09/04/2025
12.64
 797,700 12.64 12.64 12.64 7,700 166,000 -2.3
08/04/2025
14.03
 968,100 14.03 14.03 14.03 30,500 35,700 -0.1
04/04/2025
15.59
 727,700 15.67 17.23 15.59 101,500 15,600 1.6
03/04/2025
17.23
 2,161,700 18.19 18.62 17.23 70,400 400,776 -6.6
02/04/2025
19.14
 595,100 19.05 19.22 18.96 3,500 93,300 -2.0
01/04/2025
19.05
 881,300 18.96 19.14 18.79 121,000 48,260 1.6
31/03/2025
18.96
 936,800 18.88 19.22 18.79 11,700 117,684 -2.3
28/03/2025
18.96
 476,800 19.05 19.14 18.71 34,400 109,700 -1.6
27/03/2025
19.05
 1,815,200 18.71 19.31 18.71 474,124 32,344 9.6
26/03/2025
18.96
 814,900 18.96 18.96 18.62 383,800 4,148 8.2
25/03/2025
18.79
 1,478,800 16.54 18.88 16.54 176,800 30,024 3.1
24/03/2025
18.36
 699,800 18.27 18.62 18.27 0 45,900 -1.0
21/03/2025
18.62
 429,200 18.27 18.71 17.49 0 69,600 -1.5
20/03/2025
18.62
 972,000 18.19 18.96 16.97 4,000 0 0.1
19/03/2025
18.79
 1,077,500 18.19 19.40 18.19 400 16,300 -0.3
18/03/2025
19.31
 859,100 19.31 19.48 19.22 0 61,500 -1.4
17/03/2025
19.31
 1,000,500 19.48 19.57 19.22 0 7,200 0
14/03/2025
19.48
 867,900 19.66 19.74 19.40 16,350 24,700 -0.2
13/03/2025
19.66
 943,900 19.92 20.18 19.66 700 400 0.0
12/03/2025
19.83
 1,074,700 19.66 19.92 19.57 2,600 34,140 -0.7
11/03/2025
19.57
 1,224,200 19.74 19.74 19.40 83,500 900 1.9
10/03/2025
19.66
 1,022,000 19.92 20.00 19.66 600 5,300 -0.1
07/03/2025
19.92
 715,000 20.09 20.18 19.92 0 7,000 -0.2
06/03/2025
19.92
 999,800 19.83 20.00 19.74 1,000 3,100 -0.0
05/03/2025
19.83
 1,042,500 18.10 20.18 18.10 500 34,600 -0.8
04/03/2025
20.09
 1,319,500 20.26 20.35 20.00 10,000 15,600 -0.1
03/03/2025
20.26
 1,466,600 20.35 20.61 20.18 0 125,290 -3.0
28/02/2025
20.35
 1,451,000 20.18 20.61 20.09 34,100 1,600 0.8
27/02/2025
20.18
 911,700 20.18 20.26 20.00 17,500 4,800 0.3
26/02/2025
20.18
 1,070,600 20.09 20.35 19.92 83,300 12,400 1.7
25/02/2025
20.09
 1,109,700 20.00 20.09 19.83 56,400 27,200 0.7
24/02/2025
19.92
 1,594,200 20.26 20.26 19.74 1,100 214,800 -4.9
21/02/2025
20.26
 737,700 20.35 20.35 20.09 4,000 5,700 -0.0
20/02/2025
20.18
 1,029,500 20.26 20.52 20.18 40,850 66,700 -0.6
19/02/2025
20.18
 1,125,900 18.10 20.26 18.10 86,900 110,203 -0.5
18/02/2025
20.09
 957,100 20.00 20.35 20.00 400 3,600 -0.1
17/02/2025
20.18
 999,500 20.18 20.44 20.09 500 143,300 -3.3
14/02/2025
20.18
 1,665,100 20.00 20.70 20.00 94,400 57,800 0.9
13/02/2025
20.00
 1,348,900 19.66 20.09 19.57 5,000 200 0.1
12/02/2025
19.66
 913,399 20.09 20.09 19.57 4,800 38,852 -0.8
11/02/2025
19.92
 2,263,816 18.10 20.26 18.10 70,900 9,216 1.4
10/02/2025
20.09
 1,686,328 20.70 20.70 20.09 8,400 69,800 -1.4
07/02/2025
20.70
 717,406 20.87 20.96 20.61 2,800 900 0.0
06/02/2025
20.78
 961,369 20.96 21.04 20.70 300 38,400 -0.9
05/02/2025
20.87
 945,325 21.04 21.13 20.87 82,700 1,520 2.0
04/02/2025
21.04
 733,269 20.96 21.13 20.87 53,600 402 1.3
03/02/2025
20.96
 668,000 20.78 20.96 20.44 33,900 35,600 0
24/01/2025
20.78
 752,596 20.61 20.87 20.52 10,100 150 0.2
23/01/2025
20.61
 722,922 20.44 20.70 20.44 4,900 100 0.1
22/01/2025
20.44
 1,098,399 20.35 20.61 20.18 24,800 31,108 -0.1
21/01/2025
20.18
 736,501 20.26 20.52 20.18 150,000 5,600 3.4
20/01/2025
20.26
 728,371 20.44 20.52 20.18 20,200 1,500 0.4
17/01/2025
20.44
 604,965 20.18 20.44 20.09 16,000 2,100 0.3
16/01/2025
20.09
 680,988 18.19 20.44 18.19 10,100 3,391 0.2
15/01/2025
20.18
 896,018 20.09 20.26 19.83 2,100 50,688 -1.1
14/01/2025
20.00
 585,621 20.00 20.18 19.92 1,000 6,380 -0.1
13/01/2025: Cổ tức tiền mặt tỉ lệ: 4%
13/01/2025
20.09
 1,665,166 20.52 20.52 19.40 3,700 116,300 -2.6
10/01/2025
20.18
 1,617,981 20.60 20.69 20.18 500 116,100 -2.8
09/01/2025
20.60
 658,953 20.69 20.86 20.60 0 171,300 -4.2
08/01/2025
20.69
 969,087 20.60 20.77 20.43 34,240 115,000 -2.0
07/01/2025
20.60
 2,079,413 20.52 20.86 20.35 11,900 155,900 -3.5
06/01/2025
20.60
 3,976,583 21.62 21.80 20.35 87,100 186,100 -2.6
03/01/2025
21.62
 2,234,318 21.71 22.22 21.62 13,300 66,900 -1.4
02/01/2025
21.62
 685,430 21.45 21.80 21.45 18,200 19,100 -0.0
31/12/2024
21.45
 1,318,381 21.45 21.62 21.37 157,600 359,540 -5.1
30/12/2024
21.45
 1,863,260 21.80 21.88 21.45 35,601 100,700 -1.7
27/12/2024
21.80
 2,536,348 22.14 22.39 21.80 0 244,500 -6.4
26/12/2024
22.14
 1,398,665 22.39 22.39 22.14 10,000 168,262 -4.1
25/12/2024
22.39
 2,452,626 22.48 22.73 22.14 20,000 306,300 -7.5
24/12/2024
22.56
 2,805,252 22.39 22.56 22.14 200,300 22,400 4.7
23/12/2024
22.39
 2,072,666 22.39 22.65 22.22 5,000 4,244 0.0
20/12/2024
22.39
 3,585,919 22.14 22.90 22.05 137,700 30,800 2.8
19/12/2024
22.14
 5,131,646 21.62 22.48 21.37 193,500 57,972 3.4
18/12/2024
21.80
 1,305,070 21.54 22.05 21.37 0 123,400 -3.2
17/12/2024
21.80
 1,562,130 21.54 21.80 21.37 29,700 116,100 -2.2
16/12/2024
21.37
 865,843 21.54 21.71 21.37 300 34,400 -0.9

Chính sách bảo mật | Điều khoản sử dụng |