CTCP Đầu tư và Thương mại TNG (tng)

16.10
-0.40
(-2.42%)
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
(2026-08-12) 		-0.60 -3.51% 6,867,700 120,155 0
16.10
17.30
16.10
2 tháng
(2026-07-13) 		-0.69 -4.01% 17,872,500 -632,117 0
15.68
17.30
16.10
3 tháng
(2026-06-15) 		-1.54 -8.53% 29,466,000 -642,597 0
15.68
18.89
16.10
6 tháng
(2026-03-16) 		-5.91 -26.38% 109,846,100 1,737,031 51.5
15.68
24.35
16.10
12 tháng
(2025-09-16) 		-1.70 -9.36% 278,040,700 7,949,731 199.0
15.68
24.72
16.10
24 tháng
(2024-09-23) 		-4.08 -19.82% 667,798,523 5,574,629 150.6
11.94
24.72
16.10
36 tháng
(2023-09-27) 		2.41 17.14% 1,267,530,665 4,626,417 107.6
11.94
24.72
16.10
60 tháng
(2021-10-07) 		-0.19 -1.13% 2,449,546,122 11,220,510 94.2
6
24.72
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
19.79
 668,000 19.63 19.79 19.30 33,900 35,600 0
24/01/2025
19.63
 752,596 19.47 19.71 19.38 10,100 150 0.2
23/01/2025
19.47
 722,922 19.30 19.55 19.30 4,900 100 0.1
22/01/2025
19.30
 1,098,399 19.22 19.47 19.06 24,800 31,108 -0.1
21/01/2025
19.06
 736,501 19.14 19.38 19.06 150,000 5,600 3.4
20/01/2025
19.14
 728,371 19.30 19.38 19.06 20,200 1,500 0.4
17/01/2025
19.30
 604,965 19.06 19.30 18.97 16,000 2,100 0.3
16/01/2025
18.97
 680,988 17.18 19.30 17.18 10,100 3,391 0.2
15/01/2025
19.06
 896,018 18.97 19.14 18.73 2,100 50,688 -1.1
14/01/2025
18.89
 585,621 18.89 19.06 18.81 1,000 6,380 -0.1
13/01/2025: Cổ tức tiền mặt tỉ lệ: 4%
13/01/2025
18.97
 1,665,166 19.38 19.38 18.32 3,700 116,300 -2.6
10/01/2025
19.06
 1,617,981 19.46 19.54 19.06 500 116,100 -2.8
09/01/2025
19.46
 658,953 19.54 19.70 19.46 0 171,300 -4.2
08/01/2025
19.54
 969,087 19.46 19.62 19.30 34,240 115,000 -2.0
07/01/2025
19.46
 2,079,413 19.38 19.70 19.22 11,900 155,900 -3.5
06/01/2025
19.46
 3,976,583 20.42 20.58 19.22 87,100 186,100 -2.6
03/01/2025
20.42
 2,234,318 20.50 20.99 20.42 13,300 66,900 -1.4
02/01/2025
20.42
 685,430 20.26 20.58 20.26 18,200 19,100 -0.0
31/12/2024
20.26
 1,318,381 20.26 20.42 20.18 157,600 359,540 -5.1
30/12/2024
20.26
 1,863,260 20.58 20.66 20.26 35,601 100,700 -1.7
27/12/2024
20.58
 2,536,348 20.91 21.15 20.58 0 244,500 -6.4
26/12/2024
20.91
 1,398,665 21.15 21.15 20.91 10,000 168,262 -4.1
25/12/2024
21.15
 2,452,626 21.23 21.47 20.91 20,000 306,300 -7.5
24/12/2024
21.31
 2,805,252 21.15 21.31 20.91 200,300 22,400 4.7
23/12/2024
21.15
 2,072,666 21.15 21.39 20.99 5,000 4,244 0.0
20/12/2024
21.15
 3,585,919 20.91 21.63 20.83 137,700 30,800 2.8
19/12/2024
20.91
 5,131,646 20.42 21.23 20.18 193,500 57,972 3.4
18/12/2024
20.58
 1,305,070 20.34 20.83 20.18 0 123,400 -3.2
17/12/2024
20.58
 1,562,130 20.34 20.58 20.18 29,700 116,100 -2.2
16/12/2024
20.18
 865,843 20.34 20.50 20.18 300 34,400 -0.9
13/12/2024
20.34
 1,548,179 20.66 20.74 20.26 0 176,660 -4.5
12/12/2024
20.66
 4,097,518 20.26 20.99 20.18 169,600 95,500 1.9
11/12/2024
20.26
 1,738,173 20.34 20.50 20.10 40,100 49,300 -0.2
10/12/2024
20.34
 1,904,509 20.26 20.66 20.26 102,600 141,800 -1.0
09/12/2024
20.58
 1,658,398 20.26 20.74 20.26 33,400 9,800 0.6
06/12/2024
20.58
 3,706,761 20.42 20.91 20.26 177,700 20,189 4.0
05/12/2024
20.26
 2,094,805 19.78 20.34 19.54 39,600 70,154 -0.7
04/12/2024
19.70
 1,652,920 20.10 20.10 19.70 30,000 16,600 0.3
03/12/2024
20.02
 1,198,494 20.26 20.34 20.02 300 19,000 -0.5
02/12/2024
20.18
 1,594,361 20.18 20.34 20.02 760,302 797,602 -0.9
29/11/2024
20.10
 3,216,213 19.86 20.50 19.86 51,600 127,200 -1.9
28/11/2024
19.94
 1,178,294 19.94 20.26 19.86 2,500 45,300 -1.1
27/11/2024
19.94
 989,535 20.02 20.02 19.78 20,700 14,317 0.2
26/11/2024
20.02
 1,691,689 19.54 20.18 19.54 140,100 222,304 -2.0
25/11/2024
20.02
 1,849,839 19.62 20.10 19.62 90,900 14,700 1.9
22/11/2024
19.54
 1,327,273 19.86 20.10 19.46 10,100 19,500 -0.2
21/11/2024
19.70
 851,058 19.46 19.70 19.38 51,000 26,800 0.6
20/11/2024
19.46
 1,960,734 19.30 19.78 18.82 23,200 102,500 -1.9
19/11/2024
19.30
 1,664,218 19.86 20.02 19.30 2,036 59,500 -1.4
18/11/2024
19.94
 1,802,996 20.10 20.10 19.54 62,800 176,768 -2.8
15/11/2024
20.10
 2,194,412 20.42 20.42 19.86 94,500 19,300 1.9
14/11/2024
20.50
 2,954,966 20.34 20.74 20.26 117,400 88,900 0.7
13/11/2024
20.34
 3,154,550 20.58 20.58 20.02 228,078 60,612 4.2
12/11/2024
20.58
 1,743,570 20.83 20.99 20.42 34,000 128,200 -2.4
11/11/2024
20.83
 3,784,655 20.42 21.15 20.42 57,400 16,100 1.1
08/11/2024: Cổ tức tiền mặt tỉ lệ: 4%
08/11/2024
20.42
 3,155,473 20.26 20.66 20.18 83,600 4,100 2.0
07/11/2024
20.18
 1,630,307 20.42 20.50 20.02 55,000 38,800 0.4
06/11/2024
20.26
 3,576,250 19.79 20.50 19.79 0 0 0
05/11/2024
19.79
 987,313 19.71 19.94 19.55 2,500 153,874 -3.8
04/11/2024
19.71
 1,070,651 19.63 19.87 19.31 74,000 9,500 1.6
01/11/2024
19.63
 1,387,232 20.10 20.10 19.63 207,300 101,300 2.6
31/10/2024
20.10
 1,747,802 19.79 20.26 19.55 622,100 18,624 15.3
30/10/2024
19.79
 1,363,588 17.89 19.94 17.89 296,500 29,800 6.6
29/10/2024
19.87
 1,815,136 19.47 19.94 19.47 0 1,000 -0.0
28/10/2024
19.47
 1,035,606 19.23 19.47 19.15 19,500 8,600 0.3
25/10/2024
19.15
 598,704 19.15 19.31 19.07 200 20,600 -0.5
24/10/2024
19.15
 794,853 19.39 19.55 19.15 2,100 12,568 -0.3
23/10/2024
19.39
 749,011 19.15 19.39 19.15 7,300 16,800 -0.2
22/10/2024
19.31
 1,732,832 19.31 19.39 19.07 1,300 254,500 -6.2
21/10/2024
19.31
 1,536,683 19.71 19.79 19.31 0 13,000 -0.3
18/10/2024
19.71
 1,045,652 19.79 20.02 19.63 1,300 21,900 -0.5
17/10/2024
19.79
 4,708,079 19.23 19.87 19.15 303,900 50,248 6.3
16/10/2024
19.07
 995,688 19.07 19.23 18.92 73,700 316,800 -5.8
15/10/2024
19.07
 893,815 19.39 19.47 19.07 100 105,100 -2.6
14/10/2024
19.39
 892,328 18.99 19.47 18.12 84,100 119,500 -0.9
11/10/2024
19.31
 1,458,347 19.31 19.47 19.07 3,740 792,800 -19.1
10/10/2024
19.39
 940,336 19.47 19.63 19.23 200 86,040 -2.1
09/10/2024
19.47
 1,091,733 19.23 19.47 19.07 151,500 1,400 3.7
08/10/2024
19.07
 2,672,631 19.63 19.63 18.99 52,100 372,000 -7.8
07/10/2024
19.55
 2,212,625 19.55 19.87 19.23 445,100 631,300 -4.5
04/10/2024
19.55
 2,344,982 20.10 20.10 19.55 20,800 446,300 -10.7
03/10/2024
20.10
 3,292,892 20.58 20.58 19.87 66,600 187,120 -3.1
02/10/2024
20.58
 1,681,830 20.74 20.74 20.42 41,900 184,200 -3.7
01/10/2024
20.74
 2,205,834 20.89 21.13 20.66 20,200 236,100 -5.7
30/09/2024
20.89
 2,152,810 20.42 20.89 20.18 69,400 64,600 0.1
27/09/2024
20.50
 2,358,030 20.89 20.97 20.50 15,000 264,100 -6.5
26/09/2024
20.89
 2,325,501 20.89 21.13 20.74 94,600 18,500 2.0
25/09/2024
20.89
 2,489,706 20.58 21.05 20.50 114,750 157,101 -1.0
24/09/2024
20.58
 1,253,419 20.58 20.74 20.42 30,700 56,580 -0.7
23/09/2024
20.58
 1,112,394 20.74 20.74 20.42 291,700 92,400 5.3
20/09/2024
20.66
 1,667,689 20.82 21.05 20.58 150,800 89,100 1.6
19/09/2024
20.74
 2,427,653 20.26 20.74 20.02 107,700 399,500 -7.4
18/09/2024
20.26
 1,206,118 20.34 20.42 20.18 0 66,840 -1.7
17/09/2024
20.34
 2,564,774 19.94 20.34 19.55 140,100 115,736 0.6
16/09/2024
19.94
 3,368,289 20.58 20.66 19.94 475,200 70,800 10.3
13/09/2024
20.58
 1,173,983 20.82 20.82 20.50 34,700 29,300 0.1
12/09/2024
20.74
 1,048,829 20.97 21.05 20.74 72,200 93,200 -0.6
11/09/2024
20.89
 1,555,925 20.97 21.05 20.58 51,000 281,800 -6.0
10/09/2024
20.97
 1,959,268 20.97 21.05 20.58 40,100 262,000 -5.8
09/09/2024
20.97
 1,109,830 21.05 21.05 20.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |