CTCP Đầu tư và Thương mại TNG (tng)

17.30
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
(2026-06-29) 		-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)
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
30/10/2024
20.95
 1,363,588 18.94 21.12 18.94 296,500 29,800 6.6
29/10/2024
21.03
 1,815,136 20.62 21.12 20.62 0 1,000 -0.0
28/10/2024
20.62
 1,035,606 20.36 20.62 20.28 19,500 8,600 0.3
25/10/2024
20.28
 598,704 20.28 20.45 20.20 200 20,600 -0.5
24/10/2024
20.28
 794,853 20.53 20.70 20.28 2,100 12,568 -0.3
23/10/2024
20.53
 749,011 20.28 20.53 20.28 7,300 16,800 -0.2
22/10/2024
20.45
 1,732,832 20.45 20.53 20.20 1,300 254,500 -6.2
21/10/2024
20.45
 1,536,683 20.87 20.95 20.45 0 13,000 -0.3
18/10/2024
20.87
 1,045,652 20.95 21.20 20.78 1,300 21,900 -0.5
17/10/2024
20.95
 4,708,079 20.36 21.03 20.28 303,900 50,248 6.3
16/10/2024
20.20
 995,688 20.20 20.36 20.03 73,700 316,800 -5.8
15/10/2024
20.20
 893,815 20.53 20.62 20.20 100 105,100 -2.6
14/10/2024
20.53
 892,328 20.11 20.62 19.19 84,100 119,500 -0.9
11/10/2024
20.45
 1,458,347 20.45 20.62 20.20 3,740 792,800 -19.1
10/10/2024
20.53
 940,336 20.62 20.78 20.36 200 86,040 -2.1
09/10/2024
20.62
 1,091,733 20.36 20.62 20.20 151,500 1,400 3.7
08/10/2024
20.20
 2,672,631 20.78 20.78 20.11 52,100 372,000 -7.8
07/10/2024
20.70
 2,212,625 20.70 21.03 20.36 445,100 631,300 -4.5
04/10/2024
20.70
 2,344,982 21.29 21.29 20.70 20,800 446,300 -10.7
03/10/2024
21.29
 3,292,892 21.79 21.79 21.03 66,600 187,120 -3.1
02/10/2024
21.79
 1,681,830 21.96 21.96 21.62 41,900 184,200 -3.7
01/10/2024
21.96
 2,205,834 22.12 22.37 21.87 20,200 236,100 -5.7
30/09/2024
22.12
 2,152,810 21.62 22.12 21.37 69,400 64,600 0.1
27/09/2024
21.70
 2,358,030 22.12 22.21 21.70 15,000 264,100 -6.5
26/09/2024
22.12
 2,325,501 22.12 22.37 21.96 94,600 18,500 2.0
25/09/2024
22.12
 2,489,706 21.79 22.29 21.70 114,750 157,101 -1.0
24/09/2024
21.79
 1,253,419 21.79 21.96 21.62 30,700 56,580 -0.7
23/09/2024
21.79
 1,112,394 21.96 21.96 21.62 291,700 92,400 5.3
20/09/2024
21.87
 1,667,689 22.04 22.29 21.79 150,800 89,100 1.6
19/09/2024
21.96
 2,427,653 21.45 21.96 21.20 107,700 399,500 -7.4
18/09/2024
21.45
 1,206,118 21.54 21.62 21.37 0 66,840 -1.7
17/09/2024
21.54
 2,564,774 21.12 21.54 20.70 140,100 115,736 0.6
16/09/2024
21.12
 3,368,289 21.79 21.87 21.12 475,200 70,800 10.3
13/09/2024
21.79
 1,173,983 22.04 22.04 21.70 34,700 29,300 0.1
12/09/2024
21.96
 1,048,829 22.21 22.29 21.96 72,200 93,200 -0.6
11/09/2024
22.12
 1,555,925 22.21 22.29 21.79 51,000 281,800 -6.0
10/09/2024
22.21
 1,959,268 22.21 22.29 21.79 40,100 262,000 -5.8
09/09/2024
22.21
 1,109,830 22.29 22.29 21.87 0 0 0
06/09/2024
22.29
 2,661,337 21.79 22.29 21.62 206,000 211,500 -0.2
05/09/2024
21.70
 3,656,662 22.21 22.46 21.54 216,500 252,900 -1.0
04/09/2024
22.21
 2,128,970 23.05 23.05 22.04 50,000 189,700 -3.7
30/08/2024
22.79
 6,581,251 23.13 23.13 22.04 393,900 796,600 -10.9
29/08/2024
23.21
 1,574,495 23.46 23.46 22.96 100,000 187,687 -2.4
28/08/2024
23.46
 1,452,433 24.30 24.30 23.05 100,000 151,800 -1.5
27/08/2024
23.46
 2,542,484 23.13 23.72 22.88 182,511 47,300 3.8
26/08/2024
23.13
 2,491,893 23.72 24.05 23.13 227,600 407,600 -5.0
23/08/2024
23.72
 1,945,259 23.55 23.72 23.30 147,900 9,100 3.9
22/08/2024
23.55
 1,150,765 23.72 23.72 23.38 147,500 141,000 0.2
21/08/2024
23.63
 2,902,772 23.46 23.88 23.21 72,200 339,700 -7.5
20/08/2024
23.46
 3,003,705 23.55 23.55 23.13 76,700 341,300 -7.3
19/08/2024
23.38
 1,999,692 23.72 23.80 23.30 8,200 172,000 -4.6
16/08/2024: Cổ tức tiền mặt tỉ lệ: 4%
16/08/2024
23.55
 5,114,860 22.54 23.63 22.37 29,100 548,500 -14.4
15/08/2024
22.37
 1,985,340 22.37 22.62 22.04 158,000 63,500 2.5
14/08/2024
22.37
 2,540,547 22.79 23.28 22.37 116,600 399,160 -7.8
13/08/2024
22.79
 3,767,890 22.71 22.79 22.13 73,923 301,900 -6.2
12/08/2024
22.71
 4,526,805 22.04 23.04 22.04 384,700 71,700 8.5
09/08/2024
21.88
 2,595,023 21.47 22.04 21.30 7,900 164,600 -4.1
08/08/2024
21.47
 8,661,029 20.64 22.21 20.64 632,800 32,600 15.7
07/08/2024
20.64
 1,317,388 21.05 21.05 20.15 92,500 12,300 2.0
06/08/2024
20.48
 3,137,668 19.82 20.64 19.49 234,500 228,524 0.2
05/08/2024
19.82
 3,137,874 20.64 20.72 19.07 5,500 56,400 -1.3
02/08/2024
20.72
 2,116,032 20.31 20.81 19.65 112,200 39,800 1.8
01/08/2024
20.39
 5,610,118 21.30 21.38 19.57 400,900 234,300 3.9
31/07/2024
21.30
 2,549,116 21.38 21.47 20.81 62,900 4,200 1.5
30/07/2024
21.38
 2,310,285 21.47 21.71 20.97 38,500 13,600 0.6
29/07/2024
21.55
 4,583,311 20.39 21.71 20.39 113,800 129,400 -0.4
26/07/2024
20.39
 1,135,540 20.23 20.39 20.06 0 0 0
25/07/2024
20.23
 1,172,144 20.23 20.23 19.73 36,500 27,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |