CTCP Đầu tư và Thương mại TNG (tng)

21
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
(2026-03-30) 		-4.70 -18.29% 42,875,500 1,476,401 28.2
21
26.40
21
2 tháng
(2026-03-02) 		-4.50 -17.65% 97,322,800 6,122,401 144.4
21
26.80
21
3 tháng
(2026-01-29) 		0 0% 145,398,300 7,299,701 170.5
20.80
26.80
21
6 tháng
(2025-10-31) 		2.38 12.80% 208,433,600 7,827,601 182.3
17.17
26.80
21
12 tháng
(2025-05-05) 		5.92 39.30% 389,271,200 8,856,090 218.9
15.08
26.80
21
24 tháng
(2024-05-09) 		3.86 22.49% 918,888,282 3,379,214 70.0
12.95
26.80
21
36 tháng
(2023-05-15) 		7.21 52.25% 1,410,436,146 9,078,609 185.5
12.95
26.80
21
60 tháng
(2021-05-25) 		9.98 90.48% 2,680,905,894 11,308,529 76.1
6.50
26.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
22.48
 2,427,653 21.97 22.48 21.71 107,700 399,500 -7.4
18/09/2024
21.97
 1,206,118 22.05 22.14 21.88 0 66,840 -1.7
17/09/2024
22.05
 2,564,774 21.63 22.05 21.20 140,100 115,736 0.6
16/09/2024
21.63
 3,368,289 22.31 22.40 21.63 475,200 70,800 10.3
13/09/2024
22.31
 1,173,983 22.57 22.57 22.23 34,700 29,300 0.1
12/09/2024
22.48
 1,048,829 22.74 22.83 22.48 72,200 93,200 -0.6
11/09/2024
22.66
 1,555,925 22.74 22.83 22.31 51,000 281,800 -6.0
10/09/2024
22.74
 1,959,268 22.74 22.83 22.31 40,100 262,000 -5.8
09/09/2024
22.74
 1,109,830 22.83 22.83 22.40 0 0 0
06/09/2024
22.83
 2,661,337 22.31 22.83 22.14 206,000 211,500 -0.2
05/09/2024
22.23
 3,656,662 22.74 23.00 22.05 216,500 252,900 -1.0
04/09/2024
22.74
 2,128,970 23.60 23.60 22.57 50,000 189,700 -3.7
30/08/2024
23.34
 6,581,251 23.69 23.69 22.57 393,900 796,600 -10.9
29/08/2024
23.77
 1,574,495 24.03 24.03 23.51 100,000 187,687 -2.4
28/08/2024
24.03
 1,452,433 24.89 24.89 23.60 100,000 151,800 -1.5
27/08/2024
24.03
 2,542,484 23.69 24.29 23.43 182,511 47,300 3.8
26/08/2024
23.69
 2,491,893 24.29 24.63 23.69 227,600 407,600 -5.0
23/08/2024
24.29
 1,945,259 24.11 24.29 23.86 147,900 9,100 3.9
22/08/2024
24.11
 1,150,765 24.29 24.29 23.94 147,500 141,000 0.2
21/08/2024
24.20
 2,902,772 24.03 24.46 23.77 72,200 339,700 -7.5
20/08/2024
24.03
 3,003,705 24.11 24.11 23.69 76,700 341,300 -7.3
19/08/2024
23.94
 1,999,692 24.29 24.37 23.86 8,200 172,000 -4.6
16/08/2024: Cổ tức tiền mặt tỉ lệ: 4%
16/08/2024
24.11
 5,114,860 23.08 24.20 22.91 29,100 548,500 -14.4
15/08/2024
22.91
 1,985,340 22.91 23.17 22.57 158,000 63,500 2.5
14/08/2024
22.91
 2,540,547 23.34 23.84 22.91 116,600 399,160 -7.8
13/08/2024
23.34
 3,767,890 23.25 23.34 22.66 73,923 301,900 -6.2
12/08/2024
23.25
 4,526,805 22.57 23.59 22.57 384,700 71,700 8.5
09/08/2024
22.41
 2,595,023 21.98 22.57 21.81 7,900 164,600 -4.1
08/08/2024
21.98
 8,661,029 21.14 22.74 21.14 632,800 32,600 15.7
07/08/2024
21.14
 1,317,388 21.56 21.56 20.63 92,500 12,300 2.0
06/08/2024
20.97
 3,137,668 20.29 21.14 19.95 234,500 228,524 0.2
05/08/2024
20.29
 3,137,874 21.14 21.22 19.53 5,500 56,400 -1.3
02/08/2024
21.22
 2,116,032 20.80 21.31 20.12 112,200 39,800 1.8
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

Chính sách bảo mật | Điều khoản sử dụng |