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)
06/09/2024
21.05
 2,661,337 20.58 21.05 20.42 206,000 211,500 -0.2
05/09/2024
20.50
 3,656,662 20.97 21.21 20.34 216,500 252,900 -1.0
04/09/2024
20.97
 2,128,970 21.76 21.76 20.82 50,000 189,700 -3.7
30/08/2024
21.53
 6,581,251 21.84 21.84 20.82 393,900 796,600 -10.9
29/08/2024
21.92
 1,574,495 22.16 22.16 21.69 100,000 187,687 -2.4
28/08/2024
22.16
 1,452,433 22.95 22.95 21.76 100,000 151,800 -1.5
27/08/2024
22.16
 2,542,484 21.84 22.40 21.61 182,511 47,300 3.8
26/08/2024
21.84
 2,491,893 22.40 22.71 21.84 227,600 407,600 -5.0
23/08/2024
22.40
 1,945,259 22.24 22.40 22.00 147,900 9,100 3.9
22/08/2024
22.24
 1,150,765 22.40 22.40 22.08 147,500 141,000 0.2
21/08/2024
22.32
 2,902,772 22.16 22.56 21.92 72,200 339,700 -7.5
20/08/2024
22.16
 3,003,705 22.24 22.24 21.84 76,700 341,300 -7.3
19/08/2024
22.08
 1,999,692 22.40 22.48 22.00 8,200 172,000 -4.6
16/08/2024: Cổ tức tiền mặt tỉ lệ: 4%
16/08/2024
22.24
 5,114,860 21.29 22.32 21.13 29,100 548,500 -14.4
15/08/2024
21.13
 1,985,340 21.13 21.37 20.82 158,000 63,500 2.5
14/08/2024
21.13
 2,540,547 21.52 21.99 21.13 116,600 399,160 -7.8
13/08/2024
21.52
 3,767,890 21.44 21.52 20.90 73,923 301,900 -6.2
12/08/2024
21.44
 4,526,805 20.82 21.76 20.82 384,700 71,700 8.5
09/08/2024
20.66
 2,595,023 20.27 20.82 20.12 7,900 164,600 -4.1
08/08/2024
20.27
 8,661,029 19.49 20.98 19.49 632,800 32,600 15.7
07/08/2024
19.49
 1,317,388 19.88 19.88 19.03 92,500 12,300 2.0
06/08/2024
19.34
 3,137,668 18.71 19.49 18.40 234,500 228,524 0.2
05/08/2024
18.71
 3,137,874 19.49 19.57 18.01 5,500 56,400 -1.3
02/08/2024
19.57
 2,116,032 19.18 19.65 18.56 112,200 39,800 1.8
01/08/2024
19.26
 5,610,118 20.12 20.20 18.48 400,900 234,300 3.9
31/07/2024
20.12
 2,549,116 20.20 20.27 19.65 62,900 4,200 1.5
30/07/2024
20.20
 2,310,285 20.27 20.51 19.81 38,500 13,600 0.6
29/07/2024
20.35
 4,583,311 19.26 20.51 19.26 113,800 129,400 -0.4
26/07/2024
19.26
 1,135,540 19.10 19.26 18.95 0 0 0
25/07/2024
19.10
 1,172,144 19.10 19.10 18.64 36,500 27,000 0.2
24/07/2024
18.95
 2,474,767 18.32 19.18 17.93 261,900 25,900 5.6
23/07/2024
18.32
 2,714,815 19.49 19.57 18.32 210,600 10,024 4.8
22/07/2024
19.26
 2,169,001 19.96 19.96 19.18 29,700 252,100 -5.6
19/07/2024
19.96
 3,044,935 19.65 20.12 19.34 118,400 3,000 2.9
18/07/2024
19.65
 1,719,260 19.10 19.65 19.03 183,800 2,000 4.5
17/07/2024
19.18
 3,666,318 19.88 20.12 18.32 292,600 131,100 3.8
16/07/2024
19.88
 1,898,448 20.12 20.51 19.88 60,000 187,000 -3.3
15/07/2024
20.12
 1,334,877 19.96 20.35 19.88 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
19.96
 2,897,060 20.27 20.59 19.73 2,800 45,600 -1.1
11/07/2024
19.57
 3,570,444 19.86 20.07 19.49 78,000 59,200 0.5
10/07/2024
19.86
 3,203,544 20.00 20.36 19.71 330,200 320 9.1
09/07/2024
20.00
 3,256,946 20.29 20.65 19.93 46,200 150,800 -2.9
08/07/2024
20.29
 4,774,387 19.86 20.36 19.42 98,300 47,700 1.4
05/07/2024
19.93
 4,964,149 19.78 20.72 19.78 0 32,601 -0.9
04/07/2024
19.78
 2,133,604 19.49 19.86 19.35 68,700 98,000 -0.8
03/07/2024
19.49
 4,448,692 17.76 20.14 17.76 50,100 86,300 -1.5
02/07/2024
19.71
 1,842,578 19.86 20.00 19.57 34,400 25,100 0.2
01/07/2024
19.86
 5,611,768 18.77 20.00 18.56 143,300 500 3.8
28/06/2024
18.77
 2,793,800 19.06 19.13 18.27 301,500 2,200 7.7
27/06/2024
19.06
 3,923,381 18.56 19.13 18.41 146,400 120,400 0.7
26/06/2024
18.56
 1,656,634 18.34 18.56 17.91 27,500 120,200 -2.3
25/06/2024
18.34
 1,698,627 17.98 18.34 17.54 4,900 43,400 -1.0
24/06/2024
17.91
 2,817,682 18.92 18.92 17.91 20,400 85,000 -1.7
21/06/2024
18.92
 3,290,321 18.63 19.35 18.63 14,400 146,000 -3.5
20/06/2024
18.56
 2,696,839 18.48 18.63 17.91 40,700 121,700 -2.1
19/06/2024
18.41
 2,441,848 18.48 18.92 18.41 79,900 19,500 1.6
18/06/2024
18.48
 1,796,092 18.41 18.70 18.41 159,800 6,300 3.9
17/06/2024
18.41
 3,250,431 16.61 18.56 16.61 140,400 117,400 0.6
14/06/2024
18.41
 4,340,486 19.49 19.57 18.41 136,500 232,900 -2.7
13/06/2024
19.49
 2,893,391 19.49 19.86 19.28 56,300 283,600 -6.1
12/06/2024
19.49
 1,840,386 19.21 19.57 19.13 33,900 46,400 -0.3
11/06/2024
19.49
 2,736,874 19.64 19.78 19.21 57,100 80,300 -0.6
10/06/2024
19.64
 6,523,599 19.06 20.22 18.77 333,400 161,900 4.7
07/06/2024
19.06
 2,484,989 18.92 19.13 18.70 0 0 0
06/06/2024
18.77
 2,166,232 18.70 19.13 18.41 46,100 110,900 -1.7
05/06/2024
18.70
 4,128,443 18.84 19.42 18.70 25,400 324,040 -7.9
04/06/2024
18.92
 3,482,518 19.42 19.42 18.92 23,400 295,600 -7.2
03/06/2024
19.06
 2,835,391 19.35 19.57 18.99 2,000 278,700 -7.4
31/05/2024
19.21
 7,224,653 18.63 19.86 18.34 625,600 99,804 13.8
30/05/2024
18.56
 6,498,976 18.34 18.56 17.40 389,700 761,600 -9.3
29/05/2024
18.34
 3,798,477 18.84 19.06 18.34 18,820 176,200 -4.1
28/05/2024
18.56
 3,494,161 18.41 19.13 18.41 36,900 175,000 -3.6
27/05/2024
18.34
 1,860,464 18.27 18.41 18.05 38,900 48,200 -0.2
24/05/2024
18.27
 7,162,163 18.77 19.42 17.33 232,100 218,100 0.1
23/05/2024
18.70
 2,403,177 18.48 19.06 18.41 182,000 87,200 2.4
22/05/2024
18.48
 4,052,195 18.92 19.06 18.27 290,400 371,700 -2.1
21/05/2024
18.92
 4,916,182 18.99 19.49 18.63 73,400 759,203 -18.1
20/05/2024
18.99
 4,061,466 18.05 19.35 18.05 324,500 142,800 4.6
17/05/2024
18.34
 4,340,247 18.19 18.70 17.98 269,300 13,500 6.5
16/05/2024
18.19
 5,525,451 18.05 18.70 17.98 270,700 432,388 -4.1
15/05/2024
17.69
 8,615,679 16.17 17.69 16.17 367,500 387,312 -0.7
14/05/2024
16.10
 1,728,785 16.25 16.32 15.96 55,600 76,300 -0.5
13/05/2024
16.25
 3,543,391 16.25 16.82 15.96 42,200 161,400 -2.7
10/05/2024
16.17
 3,054,375 15.81 16.17 15.67 172,000 336,800 -3.6
09/05/2024
15.81
 2,134,514 16.25 16.39 15.67 87,500 424,000 -7.4
08/05/2024
16.25
 4,054,994 15.74 16.39 15.31 23,200 246,000 -4.9
07/05/2024
15.74
 2,979,573 14.80 15.74 14.80 159,500 20,600 3.0
06/05/2024
14.80
 1,373,444 14.66 14.87 14.58 35,600 61,200 -0.5
03/05/2024
14.58
 735,131 14.58 14.80 14.58 200 19,685 -0.4
02/05/2024
14.58
 494,791 14.51 14.58 14.37 41,700 14,100 0.6
26/04/2024
14.51
 1,131,029 14.51 14.80 14.44 70,000 65,300 0.1
25/04/2024
14.51
 857,604 14.87 14.87 14.44 0 62,900 -1.3
24/04/2024
14.87
 1,439,343 14.51 14.87 14.37 45,200 256,500 -4.2
23/04/2024
14.44
 940,342 14.58 14.58 14.22 51,100 134,800 -1.7
22/04/2024
14.58
 878,585 14.22 14.66 14.22 180,000 51,300 2.6
19/04/2024
14.22
 1,977,015 14.44 14.44 13.79 259,600 54,900 4.1
17/04/2024
14.44
 1,138,990 14.58 14.80 14.30 69,200 23,000 0.9
16/04/2024
14.58
 2,882,325 14.51 14.87 14.08 227,001 40,800 3.7
15/04/2024
14.51
 3,224,136 16.10 16.10 14.51 117,800 174,700 -1.3
12/04/2024
16.10
 1,290,586 15.81 16.10 15.81 51,000 4,800 1.0

Chính sách bảo mật | Điều khoản sử dụng |