CTCP Đầu tư và Thương mại TNG (tng)

21
0
(0%)
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
(2026-03-30) 		-4.70 -18.29% 42,875,500 1,476,401 28.2
21
26.40
21
2 tháng
(2026-03-02) 		-4.50 -17.65% 97,322,800 6,122,401 144.4
21
26.80
21
3 tháng
(2026-01-29) 		0 0% 145,398,300 7,299,701 170.5
20.80
26.80
21
6 tháng
(2025-10-31) 		2.38 12.80% 208,433,600 7,827,601 182.3
17.17
26.80
21
12 tháng
(2025-05-05) 		5.92 39.30% 389,271,200 8,856,090 218.9
15.08
26.80
21
24 tháng
(2024-05-09) 		3.86 22.49% 918,888,282 3,379,214 70.0
12.95
26.80
21
36 tháng
(2023-05-15) 		7.21 52.25% 1,410,436,146 9,078,609 185.5
12.95
26.80
21
60 tháng
(2021-05-25) 		9.98 90.48% 2,680,905,894 11,308,529 76.1
6.50
26.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
20.66
 1,665,100 20.49 21.19 20.49 94,400 57,800 0.9
13/02/2025
20.49
 1,348,900 20.13 20.57 20.04 5,000 200 0.1
12/02/2025
20.13
 913,399 20.57 20.57 20.04 4,800 38,852 -0.8
11/02/2025
20.40
 2,263,816 18.53 20.75 18.53 70,900 9,216 1.4
10/02/2025
20.57
 1,686,328 21.19 21.19 20.57 8,400 69,800 -1.4
07/02/2025
21.19
 717,406 21.37 21.46 21.11 2,800 900 0.0
06/02/2025
21.28
 961,369 21.46 21.55 21.19 300 38,400 -0.9
05/02/2025
21.37
 945,325 21.55 21.64 21.37 82,700 1,520 2.0
04/02/2025
21.55
 733,269 21.46 21.64 21.37 53,600 402 1.3
03/02/2025
21.46
 668,000 21.28 21.46 20.93 33,900 35,600 0
24/01/2025
21.28
 752,596 21.11 21.37 21.02 10,100 150 0.2
23/01/2025
21.11
 722,922 20.93 21.19 20.93 4,900 100 0.1
22/01/2025
20.93
 1,098,399 20.84 21.11 20.66 24,800 31,108 -0.1
21/01/2025
20.66
 736,501 20.75 21.02 20.66 150,000 5,600 3.4
20/01/2025
20.75
 728,371 20.93 21.02 20.66 20,200 1,500 0.4
17/01/2025
20.93
 604,965 20.66 20.93 20.57 16,000 2,100 0.3
16/01/2025
20.57
 680,988 18.62 20.93 18.62 10,100 3,391 0.2
15/01/2025
20.66
 896,018 20.57 20.75 20.31 2,100 50,688 -1.1
14/01/2025
20.49
 585,621 20.49 20.66 20.40 1,000 6,380 -0.1
13/01/2025: Cổ tức tiền mặt tỉ lệ: 4%
13/01/2025
20.57
 1,665,166 21.02 21.02 19.86 3,700 116,300 -2.6
10/01/2025
20.66
 1,617,981 21.10 21.19 20.66 500 116,100 -2.8
09/01/2025
21.10
 658,953 21.19 21.36 21.10 0 171,300 -4.2
08/01/2025
21.19
 969,087 21.10 21.27 20.92 34,240 115,000 -2.0
07/01/2025
21.10
 2,079,413 21.01 21.36 20.84 11,900 155,900 -3.5
06/01/2025
21.10
 3,976,583 22.14 22.32 20.84 87,100 186,100 -2.6
03/01/2025
22.14
 2,234,318 22.23 22.75 22.14 13,300 66,900 -1.4
02/01/2025
22.14
 685,430 21.97 22.32 21.97 18,200 19,100 -0.0
31/12/2024
21.97
 1,318,381 21.97 22.14 21.88 157,600 359,540 -5.1
30/12/2024
21.97
 1,863,260 22.32 22.41 21.97 35,601 100,700 -1.7
27/12/2024
22.32
 2,536,348 22.67 22.93 22.32 0 244,500 -6.4
26/12/2024
22.67
 1,398,665 22.93 22.93 22.67 10,000 168,262 -4.1
25/12/2024
22.93
 2,452,626 23.02 23.28 22.67 20,000 306,300 -7.5
24/12/2024
23.10
 2,805,252 22.93 23.10 22.67 200,300 22,400 4.7
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

Chính sách bảo mật | Điều khoản sử dụng |