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)
03/05/2024
16.21
 735,131 16.21 16.45 16.21 200 19,685 -0.4
02/05/2024
16.21
 494,791 16.13 16.21 15.97 41,700 14,100 0.6
26/04/2024
16.13
 1,131,029 16.13 16.45 16.05 70,000 65,300 0.1
25/04/2024
16.13
 857,604 16.53 16.53 16.05 0 62,900 -1.3
24/04/2024
16.53
 1,439,343 16.13 16.53 15.97 45,200 256,500 -4.2
23/04/2024
16.05
 940,342 16.21 16.21 15.81 51,100 134,800 -1.7
22/04/2024
16.21
 878,585 15.81 16.29 15.81 180,000 51,300 2.6
19/04/2024
15.81
 1,977,015 16.05 16.05 15.33 259,600 54,900 4.1
17/04/2024
16.05
 1,138,990 16.21 16.45 15.89 69,200 23,000 0.9
16/04/2024
16.21
 2,882,325 16.13 16.53 15.65 227,001 40,800 3.7
15/04/2024
16.13
 3,224,136 17.90 17.90 16.13 117,800 174,700 -1.3
12/04/2024
17.90
 1,290,586 17.58 17.90 17.58 51,000 4,800 1.0
11/04/2024
17.58
 950,038 17.58 17.66 17.33 14,100 47,300 -0.7
10/04/2024
17.74
 869,958 17.82 17.82 17.50 500 400 0.0
09/04/2024
17.82
 1,326,592 17.33 17.82 17.17 12,500 12,099 0.0
08/04/2024
17.41
 1,247,841 17.74 17.74 17.41 64,500 18,900 1.0
05/04/2024
17.58
 2,413,436 17.90 18.14 17.58 97,800 173,900 -1.7
04/04/2024
18.06
 2,050,197 18.22 18.30 17.98 129,900 23,600 2.4
03/04/2024
18.22
 1,723,247 18.62 18.70 18.14 57,800 26,000 0.7
02/04/2024
18.62
 4,274,796 17.98 18.78 17.66 250,800 128,200 2.8
01/04/2024
17.90
 1,597,137 17.74 17.98 17.66 60,100 339,100 -6.2
29/03/2024
17.82
 1,766,158 17.90 18.22 17.82 21,600 80,000 -1.3
28/03/2024
18.06
 1,277,111 18.30 18.38 17.98 22,100 61,544 -0.9
27/03/2024
18.30
 4,366,960 17.58 18.38 17.58 334,600 38,900 6.7
26/03/2024
17.58
 1,635,980 17.25 17.58 17.25 75,000 12,200 1.4
25/03/2024
17.41
 1,895,764 17.58 17.74 17.33 94,000 10,200 1.8
22/03/2024
17.66
 2,031,798 17.74 17.98 17.58 60,000 10,000 1.1
21/03/2024
17.66
 1,764,818 17.50 17.82 17.50 237,900 5,800 5.1
20/03/2024
17.50
 1,261,350 17.25 17.50 17.17 215,300 37,366 3.9
19/03/2024
17.25
 1,026,775 17.41 17.66 17.25 1,600 11,400 -0.2
18/03/2024
17.41
 4,296,802 17.98 18.06 16.85 143,300 236,500 -2.0
15/03/2024
17.98
 3,451,547 18.22 18.30 17.74 126,100 290,500 -3.6
14/03/2024
18.22
 2,080,024 18.46 18.78 18.14 67,900 103,800 -0.8
13/03/2024
18.38
 3,109,916 18.06 18.70 17.98 132,300 38,200 2.2
12/03/2024
18.06
 2,784,065 17.50 18.14 17.33 984,412 507,812 10.4
11/03/2024
17.50
 3,037,665 17.98 18.14 17.41 118,900 804,600 -15.1
08/03/2024
17.98
 2,549,503 18.30 18.38 17.82 111,000 159,200 -1.1
07/03/2024
18.22
 3,915,990 17.66 18.38 17.58 289,400 209,700 1.7
06/03/2024
17.66
 2,702,442 18.06 18.06 17.41 227,700 108,700 2.6
05/03/2024
17.98
 2,020,631 18.06 18.06 17.66 183,840 21,000 3.6
04/03/2024
17.98
 4,988,132 17.25 18.14 17.17 639,632 22,882 13.8
01/03/2024
17.17
 1,651,016 17.09 17.33 17.01 11,600 27,700 -0.3
29/02/2024
17.09
 2,776,133 17.25 17.50 16.93 100,210 129,600 -0.6
28/02/2024
17.17
 1,815,392 17.25 17.58 17.01 116,800 98,100 0.4
27/02/2024
17.25
 2,879,436 17.17 17.66 17.09 37,600 234,885 -4.3
26/02/2024
17.17
 2,761,708 16.53 17.25 16.53 151,800 98,700 1.1
23/02/2024
16.53
 2,621,800 15.17 17.09 15.17 59,000 37,700 0.5
22/02/2024
16.85
 2,789,052 15.17 17.41 15.17 100,200 80,000 0.4
21/02/2024
16.85
 1,954,953 16.77 16.85 16.53 265,400 1,200 5.5
20/02/2024
16.69
 1,811,994 16.61 16.77 16.45 15,700 45,200 -0.6
19/02/2024
16.69
 1,616,053 16.85 16.93 16.53 23,400 31,200 -0.2
16/02/2024
16.69
 1,275,523 16.05 16.93 16.05 53,220 156,900 -2.2
15/02/2024
16.85
 2,606,820 16.53 17.09 16.53 41,400 12,500 0.6
07/02/2024
16.53
 1,541,336 16.53 16.69 16.45 0 10,000 -0.2
06/02/2024
16.53
 859,013 16.53 16.69 16.37 300 104,100 -2.1
05/02/2024
16.53
 1,771,958 16.37 16.69 16.29 150,200 65,096 1.7
02/02/2024
16.29
 2,045,506 16.61 16.85 16.29 71,700 206,420 -2.8
01/02/2024
16.61
 2,001,730 16.21 16.61 16.13 376,000 500 7.7
31/01/2024
16.13
 1,300,370 16.45 16.45 16.13 111,300 33,000 1.6
30/01/2024
16.45
 4,750,672 15.73 16.61 15.73 795,000 2,600 16.0
29/01/2024
15.73
 845,633 15.65 15.81 15.65 3,300 0 0.1
26/01/2024
15.65
 560,212 15.73 15.81 15.65 22,500 100 0.4
25/01/2024
15.65
 455,603 15.81 15.81 15.65 3,200 0 0.1
24/01/2024
15.73
 419,362 15.89 15.89 15.73 6,400 5,100 0.0
23/01/2024
15.89
 644,328 15.97 15.97 15.73 26,300 3,600 0.4
22/01/2024
15.89
 1,182,558 15.65 15.89 15.57 5,400 0 0.1
19/01/2024: Cổ tức tiền mặt tỉ lệ: 4%
19/01/2024
15.57
 1,139,015 15.97 15.97 15.57 10,200 2,500 0.2
18/01/2024
15.65
 782,530 15.81 15.89 15.57 1,100 0 0.0
17/01/2024
15.81
 1,472,565 15.57 15.89 15.57 49,600 0 1.0
16/01/2024
15.57
 1,166,345 15.73 15.73 15.33 1,600 300,000 -5.8
15/01/2024
15.41
 1,138,680 15.49 15.65 15.33 1,300 400 0.0
12/01/2024
15.49
 2,348,470 15.73 15.73 15.41 8,300 100 0.2
11/01/2024
15.73
 1,852,850 15.89 16.04 15.65 65,100 3,000 1.3
10/01/2024
15.96
 1,198,421 16.12 16.20 15.89 38,800 3,100 0.7
09/01/2024
16.12
 3,687,788 15.89 16.44 15.89 280,600 79,584 4.1
08/01/2024
15.81
 1,856,337 15.81 15.96 15.73 115,000 101,200 0.3
05/01/2024
15.81
 1,242,414 15.73 15.81 15.57 11,200 1,200 0.2
04/01/2024
15.65
 1,746,509 15.89 15.89 15.65 18,000 40,030 -0.4
03/01/2024
15.89
 1,187,043 15.73 15.89 15.49 9,400 14,000 -0.1
02/01/2024
15.57
 1,927,794 15.73 15.89 15.49 200 279,143 -5.5
29/12/2023
15.73
 1,155,400 15.73 15.89 15.65 100 19,200 -0.4
28/12/2023
15.73
 1,855,500 15.81 15.96 15.73 600 100,000 -2.0
27/12/2023
15.81
 1,979,900 16.04 16.20 15.81 110,100 4,900 2.1
26/12/2023
16.04
 2,825,500 15.73 16.12 14.16 254,000 0 5.1
25/12/2023
15.73
 1,518,500 15.49 15.89 15.49 0 428 -0.0
22/12/2023
15.49
 1,732,300 15.65 15.81 15.41 1,000 0 0.0
21/12/2023
15.65
 1,161,900 15.65 15.81 15.49 100 7,984 -0.2
20/12/2023
15.65
 1,313,700 15.89 15.96 15.57 40,600 51,300 -0.2
19/12/2023
15.89
 2,600,900 15.65 16.12 15.65 60,200 26,100 0.7
18/12/2023
15.65
 1,849,800 15.41 15.96 15.26 266,900 1,000 5.3
15/12/2023
15.41
 1,181,200 15.57 15.65 15.33 100 10 0.0
14/12/2023
15.57
 2,920,400 15.33 15.89 15.33 47,000 4,709 0.8
13/12/2023
15.33
 2,850,300 15.65 15.81 15.33 9,900 0 0.2
12/12/2023
15.65
 4,259,600 15.02 15.81 14.86 20,000 35,380 -0.3
11/12/2023
15.02
 807,000 14.94 15.10 14.78 100 110,896 -2.1
08/12/2023
14.94
 1,861,200 15.18 15.26 14.86 3,020 50,020 -0.9
07/12/2023
15.18
 2,819,500 15.26 15.41 14.78 179,200 136,976 0.8
06/12/2023
15.26
 2,980,100 14.71 15.26 14.78 4,300 112,910 -2.1
05/12/2023
14.71
 1,242,000 14.94 15.10 14.71 2,800 137,100 -2.5
04/12/2023
14.94
 2,477,300 14.31 15.18 14.31 600 56,430 -1.0

Chính sách bảo mật | Điều khoản sử dụng |