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)
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
24/07/2024
20.06
 2,474,767 19.40 20.31 18.99 261,900 25,900 5.6
23/07/2024
19.40
 2,714,815 20.64 20.72 19.40 210,600 10,024 4.8
22/07/2024
20.39
 2,169,001 21.14 21.14 20.31 29,700 252,100 -5.6
19/07/2024
21.14
 3,044,935 20.81 21.30 20.48 118,400 3,000 2.9
18/07/2024
20.81
 1,719,260 20.23 20.81 20.15 183,800 2,000 4.5
17/07/2024
20.31
 3,666,318 21.05 21.30 19.40 292,600 131,100 3.8
16/07/2024
21.05
 1,898,448 21.30 21.71 21.05 60,000 187,000 -3.3
15/07/2024
21.30
 1,334,877 21.14 21.55 21.05 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
21.14
 2,897,060 21.47 21.80 20.89 2,800 45,600 -1.1
11/07/2024
20.72
 3,570,444 21.02 21.25 20.64 78,000 59,200 0.5
10/07/2024
21.02
 3,203,544 21.18 21.56 20.87 330,200 320 9.1
09/07/2024
21.18
 3,256,946 21.48 21.86 21.10 46,200 150,800 -2.9
08/07/2024
21.48
 4,774,387 21.02 21.56 20.56 98,300 47,700 1.4
05/07/2024
21.10
 4,964,149 20.95 21.94 20.95 0 32,601 -0.9
04/07/2024
20.95
 2,133,604 20.64 21.02 20.49 68,700 98,000 -0.8
03/07/2024
20.64
 4,448,692 18.81 21.33 18.81 50,100 86,300 -1.5
02/07/2024
20.87
 1,842,578 21.02 21.18 20.72 34,400 25,100 0.2
01/07/2024
21.02
 5,611,768 19.88 21.18 19.65 143,300 500 3.8
28/06/2024
19.88
 2,793,800 20.18 20.26 19.34 301,500 2,200 7.7
27/06/2024
20.18
 3,923,381 19.65 20.26 19.49 146,400 120,400 0.7
26/06/2024
19.65
 1,656,634 19.42 19.65 18.96 27,500 120,200 -2.3
25/06/2024
19.42
 1,698,627 19.04 19.42 18.58 4,900 43,400 -1.0
24/06/2024
18.96
 2,817,682 20.03 20.03 18.96 20,400 85,000 -1.7
21/06/2024
20.03
 3,290,321 19.72 20.49 19.72 14,400 146,000 -3.5
20/06/2024
19.65
 2,696,839 19.57 19.72 18.96 40,700 121,700 -2.1
19/06/2024
19.49
 2,441,848 19.57 20.03 19.49 79,900 19,500 1.6
18/06/2024
19.57
 1,796,092 19.49 19.80 19.49 159,800 6,300 3.9
17/06/2024
19.49
 3,250,431 17.58 19.65 17.58 140,400 117,400 0.6
14/06/2024
19.49
 4,340,486 20.64 20.72 19.49 136,500 232,900 -2.7
13/06/2024
20.64
 2,893,391 20.64 21.02 20.41 56,300 283,600 -6.1
12/06/2024
20.64
 1,840,386 20.34 20.72 20.26 33,900 46,400 -0.3
11/06/2024
20.64
 2,736,874 20.79 20.95 20.34 57,100 80,300 -0.6

Chính sách bảo mật | Điều khoản sử dụng |