CTCP Đầu tư và Thương mại TNG (tng)

24.80
-0.10
(-0.40%)
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
(2026-02-11) 		2.50 11.16% 52,144,300 4,262,500 108.2
22
26.80
24.80
2 tháng
(2026-01-12) 		5.98 31.58% 102,153,800 6,055,800 144.1
18.73
26.80
24.80
3 tháng
(2025-12-15) 		7.44 42.60% 113,540,900 6,153,900 146.7
17.17
26.80
24.80
6 tháng
(2025-09-15) 		4.61 22.70% 169,262,600 7,067,000 166.0
17.17
26.80
24.80
12 tháng
(2025-03-18) 		5.12 25.91% 360,183,200 7,455,070 187.9
12.95
26.80
24.80
24 tháng
(2024-03-25) 		7.91 46.57% 906,374,985 1,333,186 28.2
12.95
26.80
24.80
36 tháng
(2023-03-29) 		12.99 109.02% 1,411,348,714 8,618,700 172.7
11.91
26.80
24.80
60 tháng
(2021-04-08) 		11.31 83.23% 2,667,635,337 8,884,977 26.4
6.50
26.80
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
20.88
 5,610,118 21.81 21.90 20.04 400,900 234,300 3.9
31/07/2024
21.81
 2,549,116 21.90 21.98 21.31 62,900 4,200 1.5
30/07/2024
21.90
 2,310,285 21.98 22.24 21.48 38,500 13,600 0.6
29/07/2024
22.07
 4,583,311 20.88 22.24 20.88 113,800 129,400 -0.4
26/07/2024
20.88
 1,135,540 20.71 20.88 20.55 0 0 0
25/07/2024
20.71
 1,172,144 20.71 20.71 20.21 36,500 27,000 0.2
24/07/2024
20.55
 2,474,767 19.87 20.80 19.45 261,900 25,900 5.6
23/07/2024
19.87
 2,714,815 21.14 21.22 19.87 210,600 10,024 4.8
22/07/2024
20.88
 2,169,001 21.64 21.64 20.80 29,700 252,100 -5.6
19/07/2024
21.64
 3,044,935 21.31 21.81 20.97 118,400 3,000 2.9
18/07/2024
21.31
 1,719,260 20.71 21.31 20.63 183,800 2,000 4.5
17/07/2024
20.80
 3,666,318 21.56 21.81 19.87 292,600 131,100 3.8
16/07/2024
21.56
 1,898,448 21.81 22.24 21.56 60,000 187,000 -3.3
15/07/2024
21.81
 1,334,877 21.64 22.07 21.56 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
21.64
 2,897,060 21.98 22.32 21.39 2,800 45,600 -1.1
11/07/2024
21.22
 3,570,444 21.53 21.76 21.14 78,000 59,200 0.5
10/07/2024
21.53
 3,203,544 21.69 22.08 21.37 330,200 320 9.1
09/07/2024
21.69
 3,256,946 22.00 22.39 21.61 46,200 150,800 -2.9
08/07/2024
22.00
 4,774,387 21.53 22.08 21.06 98,300 47,700 1.4
05/07/2024
21.61
 4,964,149 21.45 22.47 21.45 0 32,601 -0.9
04/07/2024
21.45
 2,133,604 21.14 21.53 20.98 68,700 98,000 -0.8
03/07/2024
21.14
 4,448,692 19.26 21.84 19.26 50,100 86,300 -1.5
02/07/2024
21.37
 1,842,578 21.53 21.69 21.22 34,400 25,100 0.2
01/07/2024
21.53
 5,611,768 20.35 21.69 20.12 143,300 500 3.8
28/06/2024
20.35
 2,793,800 20.67 20.75 19.81 301,500 2,200 7.7
27/06/2024
20.67
 3,923,381 20.12 20.75 19.96 146,400 120,400 0.7
26/06/2024
20.12
 1,656,634 19.88 20.12 19.41 27,500 120,200 -2.3
25/06/2024
19.88
 1,698,627 19.49 19.88 19.02 4,900 43,400 -1.0
24/06/2024
19.41
 2,817,682 20.51 20.51 19.41 20,400 85,000 -1.7
21/06/2024
20.51
 3,290,321 20.20 20.98 20.20 14,400 146,000 -3.5
20/06/2024
20.12
 2,696,839 20.04 20.20 19.41 40,700 121,700 -2.1
19/06/2024
19.96
 2,441,848 20.04 20.51 19.96 79,900 19,500 1.6
18/06/2024
20.04
 1,796,092 19.96 20.28 19.96 159,800 6,300 3.9
17/06/2024
19.96
 3,250,431 18.01 20.12 18.01 140,400 117,400 0.6
14/06/2024
19.96
 4,340,486 21.14 21.22 19.96 136,500 232,900 -2.7
13/06/2024
21.14
 2,893,391 21.14 21.53 20.90 56,300 283,600 -6.1
12/06/2024
21.14
 1,840,386 20.82 21.22 20.75 33,900 46,400 -0.3
11/06/2024
21.14
 2,736,874 21.29 21.45 20.82 57,100 80,300 -0.6
10/06/2024
21.29
 6,523,599 20.67 21.92 20.35 333,400 161,900 4.7
07/06/2024
20.67
 2,484,989 20.51 20.75 20.28 0 0 0
06/06/2024
20.35
 2,166,232 20.28 20.75 19.96 46,100 110,900 -1.7
05/06/2024
20.28
 4,128,443 20.43 21.06 20.28 25,400 324,040 -7.9
04/06/2024
20.51
 3,482,518 21.06 21.06 20.51 23,400 295,600 -7.2
03/06/2024
20.67
 2,835,391 20.98 21.22 20.59 2,000 278,700 -7.4
31/05/2024
20.82
 7,224,653 20.20 21.53 19.88 625,600 99,804 13.8
30/05/2024
20.12
 6,498,976 19.88 20.12 18.87 389,700 761,600 -9.3
29/05/2024
19.88
 3,798,477 20.43 20.67 19.88 18,820 176,200 -4.1
28/05/2024
20.12
 3,494,161 19.96 20.75 19.96 36,900 175,000 -3.6
27/05/2024
19.88
 1,860,464 19.81 19.96 19.57 38,900 48,200 -0.2
24/05/2024
19.81
 7,162,163 20.35 21.06 18.79 232,100 218,100 0.1
23/05/2024
20.28
 2,403,177 20.04 20.67 19.96 182,000 87,200 2.4
22/05/2024
20.04
 4,052,195 20.51 20.67 19.81 290,400 371,700 -2.1
21/05/2024
20.51
 4,916,182 20.59 21.14 20.20 73,400 759,203 -18.1
20/05/2024
20.59
 4,061,466 19.57 20.98 19.57 324,500 142,800 4.6
17/05/2024
19.88
 4,340,247 19.73 20.28 19.49 269,300 13,500 6.5
16/05/2024
19.73
 5,525,451 19.57 20.28 19.49 270,700 432,388 -4.1
15/05/2024
19.18
 8,615,679 17.54 19.18 17.54 367,500 387,312 -0.7
14/05/2024
17.46
 1,728,785 17.61 17.69 17.30 55,600 76,300 -0.5
13/05/2024
17.61
 3,543,391 17.61 18.24 17.30 42,200 161,400 -2.7
10/05/2024
17.54
 3,054,375 17.14 17.54 16.99 172,000 336,800 -3.6
09/05/2024
17.14
 2,134,514 17.61 17.77 16.99 87,500 424,000 -7.4
08/05/2024
17.61
 4,054,994 17.07 17.77 16.60 23,200 246,000 -4.9
07/05/2024
17.07
 2,979,573 16.05 17.07 16.05 159,500 20,600 3.0
06/05/2024
16.05
 1,373,444 15.89 16.13 15.81 35,600 61,200 -0.5
03/05/2024
15.81
 735,131 15.81 16.05 15.81 200 19,685 -0.4
02/05/2024
15.81
 494,791 15.74 15.81 15.58 41,700 14,100 0.6
26/04/2024
15.74
 1,131,029 15.74 16.05 15.66 70,000 65,300 0.1
25/04/2024
15.74
 857,604 16.13 16.13 15.66 0 62,900 -1.3
24/04/2024
16.13
 1,439,343 15.74 16.13 15.58 45,200 256,500 -4.2
23/04/2024
15.66
 940,342 15.81 15.81 15.42 51,100 134,800 -1.7
22/04/2024
15.81
 878,585 15.42 15.89 15.42 180,000 51,300 2.6
19/04/2024
15.42
 1,977,015 15.66 15.66 14.95 259,600 54,900 4.1
17/04/2024
15.66
 1,138,990 15.81 16.05 15.50 69,200 23,000 0.9
16/04/2024
15.81
 2,882,325 15.74 16.13 15.27 227,001 40,800 3.7
15/04/2024
15.74
 3,224,136 17.46 17.46 15.74 117,800 174,700 -1.3
12/04/2024
17.46
 1,290,586 17.14 17.46 17.14 51,000 4,800 1.0
11/04/2024
17.14
 950,038 17.14 17.22 16.91 14,100 47,300 -0.7
10/04/2024
17.30
 869,958 17.38 17.38 17.07 500 400 0.0
09/04/2024
17.38
 1,326,592 16.91 17.38 16.75 12,500 12,099 0.0
08/04/2024
16.99
 1,247,841 17.30 17.30 16.99 64,500 18,900 1.0
05/04/2024
17.14
 2,413,436 17.46 17.69 17.14 97,800 173,900 -1.7
04/04/2024
17.61
 2,050,197 17.77 17.85 17.54 129,900 23,600 2.4
03/04/2024
17.77
 1,723,247 18.16 18.24 17.69 57,800 26,000 0.7
02/04/2024
18.16
 4,274,796 17.54 18.32 17.22 250,800 128,200 2.8
01/04/2024
17.46
 1,597,137 17.30 17.54 17.22 60,100 339,100 -6.2
29/03/2024
17.38
 1,766,158 17.46 17.77 17.38 21,600 80,000 -1.3
28/03/2024
17.61
 1,277,111 17.85 17.93 17.54 22,100 61,544 -0.9
27/03/2024
17.85
 4,366,960 17.14 17.93 17.14 334,600 38,900 6.7
26/03/2024
17.14
 1,635,980 16.83 17.14 16.83 75,000 12,200 1.4
25/03/2024
16.99
 1,895,764 17.14 17.30 16.91 94,000 10,200 1.8
22/03/2024
17.22
 2,031,798 17.30 17.54 17.14 60,000 10,000 1.1
21/03/2024
17.22
 1,764,818 17.07 17.38 17.07 237,900 5,800 5.1
20/03/2024
17.07
 1,261,350 16.83 17.07 16.75 215,300 37,366 3.9
19/03/2024
16.83
 1,026,775 16.99 17.22 16.83 1,600 11,400 -0.2
18/03/2024
16.99
 4,296,802 17.54 17.61 16.44 143,300 236,500 -2.0
15/03/2024
17.54
 3,451,547 17.77 17.85 17.30 126,100 290,500 -3.6
14/03/2024
17.77
 2,080,024 18.01 18.32 17.69 67,900 103,800 -0.8
13/03/2024
17.93
 3,109,916 17.61 18.24 17.54 132,300 38,200 2.2
12/03/2024
17.61
 2,784,065 17.07 17.69 16.91 984,412 507,812 10.4
11/03/2024
17.07
 3,037,665 17.54 17.69 16.99 118,900 804,600 -15.1

Chính sách bảo mật | Điều khoản sử dụng |