CTCP Đầu tư và Thương mại TNG (tng)

18.90
-0.10
(-0.53%)
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
(2026-05-13) 		-0.80 -4.04% 11,047,000 133,112 0
18.60
19.80
18.90
2 tháng
(2026-04-13) 		-3.36 -15.04% 33,222,000 243,328 0
18.60
22.56
18.90
3 tháng
(2026-03-16) 		-4.73 -19.93% 80,159,800 2,381,928 51.5
18.60
25.78
18.90
6 tháng
(2025-12-15) 		1.95 11.43% 196,444,200 8,454,028 196.1
16.77
26.17
18.90
12 tháng
(2025-06-17) 		1.90 11.09% 377,141,300 9,848,228 224.0
16.74
26.17
18.90
24 tháng
(2024-06-24) 		0.04 0.22% 815,162,986 5,540,168 127.8
12.64
26.17
18.90
36 tháng
(2023-06-28) 		4.60 31.94% 1,373,058,483 5,467,347 118.0
12.64
26.17
18.90
60 tháng
(2021-07-08) 		8.02 73.06% 2,611,056,065 11,510,056 84.3
6.35
26.17
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/12/2024
21.54
 1,548,179 21.88 21.97 21.45 0 176,660 -4.5
12/12/2024
21.88
 4,097,518 21.45 22.22 21.37 169,600 95,500 1.9
11/12/2024
21.45
 1,738,173 21.54 21.71 21.28 40,100 49,300 -0.2
10/12/2024
21.54
 1,904,509 21.45 21.88 21.45 102,600 141,800 -1.0
09/12/2024
21.80
 1,658,398 21.45 21.97 21.45 33,400 9,800 0.6
06/12/2024
21.80
 3,706,761 21.62 22.14 21.45 177,700 20,189 4.0
05/12/2024
21.45
 2,094,805 20.94 21.54 20.69 39,600 70,154 -0.7
04/12/2024
20.86
 1,652,920 21.28 21.28 20.86 30,000 16,600 0.3
03/12/2024
21.20
 1,198,494 21.45 21.54 21.20 300 19,000 -0.5
02/12/2024
21.37
 1,594,361 21.37 21.54 21.20 760,302 797,602 -0.9
29/11/2024
21.28
 3,216,213 21.03 21.71 21.03 51,600 127,200 -1.9
28/11/2024
21.11
 1,178,294 21.11 21.45 21.03 2,500 45,300 -1.1
27/11/2024
21.11
 989,535 21.20 21.20 20.94 20,700 14,317 0.2
26/11/2024
21.20
 1,691,689 20.69 21.37 20.69 140,100 222,304 -2.0
25/11/2024
21.20
 1,849,839 20.77 21.28 20.77 90,900 14,700 1.9
22/11/2024
20.69
 1,327,273 21.03 21.28 20.60 10,100 19,500 -0.2
21/11/2024
20.86
 851,058 20.60 20.86 20.52 51,000 26,800 0.6
20/11/2024
20.60
 1,960,734 20.43 20.94 19.92 23,200 102,500 -1.9
19/11/2024
20.43
 1,664,218 21.03 21.20 20.43 2,036 59,500 -1.4
18/11/2024
21.11
 1,802,996 21.28 21.28 20.69 62,800 176,768 -2.8
15/11/2024
21.28
 2,194,412 21.62 21.62 21.03 94,500 19,300 1.9
14/11/2024
21.71
 2,954,966 21.54 21.97 21.45 117,400 88,900 0.7
13/11/2024
21.54
 3,154,550 21.80 21.80 21.20 228,078 60,612 4.2
12/11/2024
21.80
 1,743,570 22.05 22.22 21.62 34,000 128,200 -2.4
11/11/2024
22.05
 3,784,655 21.62 22.39 21.62 57,400 16,100 1.1
08/11/2024: Cổ tức tiền mặt tỉ lệ: 4%
08/11/2024
21.62
 3,155,473 21.45 21.88 21.37 83,600 4,100 2.0
07/11/2024
21.37
 1,630,307 21.62 21.70 21.20 55,000 38,800 0.4
06/11/2024
21.45
 3,576,250 20.95 21.70 20.95 0 0 0
05/11/2024
20.95
 987,313 20.87 21.12 20.70 2,500 153,874 -3.8
04/11/2024
20.87
 1,070,651 20.78 21.03 20.45 74,000 9,500 1.6
01/11/2024
20.78
 1,387,232 21.29 21.29 20.78 207,300 101,300 2.6
31/10/2024
21.29
 1,747,802 20.95 21.45 20.70 622,100 18,624 15.3

Chính sách bảo mật | Điều khoản sử dụng |