CTCP Đầu tư và Thương mại TNG (tng)

19
-0.40
(-2.06%)
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
(2025-11-04) 		0.41 2.17% 21,715,100 93,300 1.7
18.11
20.10
19.40
2 tháng
(2025-10-06) 		0.22 1.13% 37,551,700 873,700 16.2
17.62
20.10
19.40
3 tháng
(2025-09-05) 		-0.46 -2.32% 56,878,700 1,820,500 36.6
17.62
20.80
19.40
6 tháng
(2025-06-09) 		1.82 10.42% 181,045,100 2,079,300 40.7
17.29
21.28
19.40
12 tháng
(2024-12-09) 		-3.58 -15.65% 335,007,407 202,393 9.4
13.27
23.68
19.40
24 tháng
(2023-12-15) 		3.89 25.22% 915,975,865 -1,625,040 -53.1
13.27
24.90
19.40
36 tháng
(2022-12-20) 		9.37 94.39% 1,423,785,324 9,214,989 141.6
8.96
24.90
19.40
60 tháng
(2020-12-30) 		10.74 125.45% 2,738,459,965 3,068,227 -117.0
6.67
26.02
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
19.90
 2,817,682 21.03 21.03 19.90 20,400 85,000 -1.7
21/06/2024
21.03
 3,290,321 20.71 21.51 20.71 14,400 146,000 -3.5
20/06/2024
20.63
 2,696,839 20.54 20.71 19.90 40,700 121,700 -2.1
19/06/2024
20.46
 2,441,848 20.54 21.03 20.46 79,900 19,500 1.6
18/06/2024
20.54
 1,796,092 20.46 20.79 20.46 159,800 6,300 3.9
17/06/2024
20.46
 3,250,431 18.46 20.63 18.46 140,400 117,400 0.6
14/06/2024
20.46
 4,340,486 21.67 21.75 20.46 136,500 232,900 -2.7
13/06/2024
21.67
 2,893,391 21.67 22.07 21.43 56,300 283,600 -6.1
12/06/2024
21.67
 1,840,386 21.35 21.75 21.27 33,900 46,400 -0.3
11/06/2024
21.67
 2,736,874 21.83 21.99 21.35 57,100 80,300 -0.6
10/06/2024
21.83
 6,523,599 21.19 22.47 20.87 333,400 161,900 4.7
07/06/2024
21.19
 2,484,989 21.03 21.27 20.79 0 0 0
06/06/2024
20.87
 2,166,232 20.79 21.27 20.46 46,100 110,900 -1.7
05/06/2024
20.79
 4,128,443 20.95 21.59 20.79 25,400 324,040 -7.9
04/06/2024
21.03
 3,482,518 21.59 21.59 21.03 23,400 295,600 -7.2
03/06/2024
21.19
 2,835,391 21.51 21.75 21.11 2,000 278,700 -7.4
31/05/2024
21.35
 7,224,653 20.71 22.07 20.38 625,600 99,804 13.8
30/05/2024
20.63
 6,498,976 20.38 20.63 19.34 389,700 761,600 -9.3
29/05/2024
20.38
 3,798,477 20.95 21.19 20.38 18,820 176,200 -4.1
28/05/2024
20.63
 3,494,161 20.46 21.27 20.46 36,900 175,000 -3.6
27/05/2024
20.38
 1,860,464 20.30 20.46 20.06 38,900 48,200 -0.2
24/05/2024
20.30
 7,162,163 20.87 21.59 19.26 232,100 218,100 0.1
23/05/2024
20.79
 2,403,177 20.54 21.19 20.46 182,000 87,200 2.4
22/05/2024
20.54
 4,052,195 21.03 21.19 20.30 290,400 371,700 -2.1
21/05/2024
21.03
 4,916,182 21.11 21.67 20.71 73,400 759,203 -18.1
20/05/2024
21.11
 4,061,466 20.06 21.51 20.06 324,500 142,800 4.6
17/05/2024
20.38
 4,340,247 20.22 20.79 19.98 269,300 13,500 6.5
16/05/2024
20.22
 5,525,451 20.06 20.79 19.98 270,700 432,388 -4.1
15/05/2024
19.66
 8,615,679 17.98 19.66 17.98 367,500 387,312 -0.7
14/05/2024
17.90
 1,728,785 18.06 18.14 17.74 55,600 76,300 -0.5
13/05/2024
18.06
 3,543,391 18.06 18.70 17.74 42,200 161,400 -2.7
10/05/2024
17.98
 3,054,375 17.58 17.98 17.41 172,000 336,800 -3.6
09/05/2024
17.58
 2,134,514 18.06 18.22 17.41 87,500 424,000 -7.4
08/05/2024
18.06
 4,054,994 17.50 18.22 17.01 23,200 246,000 -4.9
07/05/2024
17.50
 2,979,573 16.45 17.50 16.45 159,500 20,600 3.0
06/05/2024
16.45
 1,373,444 16.29 16.53 16.21 35,600 61,200 -0.5

Chính sách bảo mật | Điều khoản sử dụng |