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)
01/12/2023
14.31
 807,500 14.31 14.55 14.16 4,400 71,200 0
30/11/2023
14.31
 986,800 14.55 14.63 14.31 27,300 21,084 0.1
29/11/2023
14.55
 819,900 14.39 14.55 14.39 43,100 79,000 -0.7
28/11/2023
14.39
 1,103,200 14.16 14.39 13.92 43,500 108,000 -1.1
27/11/2023
14.16
 1,077,000 14.55 14.71 14.16 2,800 0 0.1
24/11/2023
14.55
 1,791,700 14.55 14.78 14.08 4,900 0 0.1
23/11/2023
14.55
 1,822,000 15.18 15.33 14.55 28,800 5,700 0.4
22/11/2023
15.18
 1,819,500 15.10 15.18 14.78 3,600 4,000 -0.0
21/11/2023
15.10
 1,106,000 14.94 15.10 14.78 0 4,000 -0.1
20/11/2023
14.94
 926,200 14.78 14.94 14.16 31,000 5,400 0.5
17/11/2023
14.78
 2,163,800 15.33 15.49 14.55 0 206,287 -3.9
16/11/2023
15.33
 1,623,500 15.10 15.49 14.94 600 107,458 -2.1
15/11/2023
15.10
 2,151,500 14.78 15.41 14.94 0 5,100 -0.1
14/11/2023
14.78
 1,505,400 14.78 15.02 14.55 4,500 3,900 0.0
13/11/2023
14.78
 1,530,300 14.63 15.02 14.31 100 3,500 -0.1
10/11/2023
14.63
 1,502,400 14.94 15.10 14.63 42,400 80,000 -0.7
09/11/2023
14.94
 2,353,800 15.02 15.41 14.94 11,900 28,665 -0.3
08/11/2023
15.02
 1,833,800 14.31 15.10 14.31 41,800 161,800 -2.2
07/11/2023
14.31
 1,404,700 14.55 14.78 14.23 20,400 31,484 0
06/11/2023
14.55
 987,300 14.47 14.71 14.23 500 0 0.0
03/11/2023
14.47
 926,100 14.71 14.78 14.39 9,300 1,500 0.1
02/11/2023
14.71
 2,680,700 13.92 14.71 13.92 198,200 29,496 3.1
01/11/2023
13.92
 1,074,700 14.00 14.00 13.37 140,300 27,300 2.0
31/10/2023
14.00
 1,837,300 14.16 14.16 12.74 354,500 0 6.3
30/10/2023
14.16
 1,229,700 14.31 14.31 13.84 542,000 35,848 9.1
27/10/2023
14.31
 1,218,600 13.68 14.31 13.68 233,400 30,055 0
26/10/2023
13.68
 3,591,500 14.78 14.86 13.53 173,300 1,700 3.0
25/10/2023
14.78
 1,415,200 14.86 15.26 14.71 30,000 39,900 -0.2
24/10/2023
14.86
 1,290,000 14.78 15.10 13.37 2,800 137,556 -2.6
23/10/2023
14.78
 1,191,500 15.26 15.41 14.78 100 0 0.0
20/10/2023
15.26
 2,071,000 14.63 15.41 14.31 3,100 14,600 -0.2
19/10/2023
14.63
 1,607,400 15.26 15.33 14.63 6,600 75,016 -1.3
18/10/2023
15.26
 3,915,600 14.78 15.57 14.47 186,600 0 3.6
17/10/2023
14.78
 3,482,900 16.28 16.59 14.78 106,400 14,396 1.7
16/10/2023
16.28
 2,838,300 16.99 17.14 16.28 6,500 215,776 -4.5
13/10/2023
16.99
 4,165,200 16.67 17.46 16.36 0 20,500 -0.4
12/10/2023
16.67
 3,214,500 16.67 16.91 16.36 77,600 68,944 0.2
11/10/2023
16.67
 2,510,600 16.59 16.91 16.36 71,500 0 1.5
10/10/2023
16.59
 3,795,600 16.12 16.91 16.12 300 131,500 -2.7
09/10/2023: Cổ tức tiền mặt tỉ lệ: 4%
09/10/2023
16.12
 2,342,000 16.04 16.59 15.89 1,100 300,200 -6.1
06/10/2023
16.04
 1,731,100 15.97 16.43 15.73 0 6,000 -0.1
05/10/2023
15.97
 3,906,100 16.43 17.05 15.89 1,000 421,400 -9.0
04/10/2023
16.43
 2,335,200 15.97 16.43 15.50 50,000 1,000 1.0
03/10/2023
15.97
 5,867,100 15.97 16.51 15.35 202,000 80,700 2.5
02/10/2023
15.97
 2,650,500 15.66 16.43 15.66 2,000 111,800 -2.3
29/09/2023
15.66
 1,954,300 15.27 15.89 15.27 6,000 0 0.1
28/09/2023
15.27
 1,933,500 15.66 15.73 15.12 48,700 602,428 -10.9
27/09/2023
15.66
 2,375,200 14.27 15.66 14.11 100,320 0 1.9
26/09/2023
14.27
 4,685,300 15.35 15.73 14.27 396,008 228,300 3.1
25/09/2023
15.35
 3,458,800 17.05 17.28 15.35 246,163 34,303 4.6
22/09/2023
17.05
 5,236,600 17.20 17.89 16.66 192,100 27,600 3.7
21/09/2023
17.20
 3,249,700 17.43 17.74 17.05 400 107,845 -2.4
20/09/2023
17.43
 5,965,500 16.35 17.82 16.35 144,100 40,530 2.3
19/09/2023
16.35
 2,408,500 15.89 16.35 15.73 168,500 125,943 0
18/09/2023
15.89
 2,263,300 15.89 16.51 15.81 50,900 22,240 0.6
15/09/2023
15.89
 1,612,100 15.81 16.04 15.58 700 1,640 0
14/09/2023
15.81
 3,028,800 16.35 16.43 15.66 2,800 377,932 -7.7
13/09/2023
16.35
 4,115,000 16.27 16.58 16.12 44,840 3,405 0.9
12/09/2023
16.27
 2,325,000 16.27 16.43 16.04 300 0 0.0
11/09/2023
16.27
 4,486,500 16.20 16.81 16.20 563,900 10,017 11.8
08/09/2023
16.20
 3,631,000 15.89 16.35 15.81 389,500 525 8.2
07/09/2023
15.89
 3,608,600 15.66 16.20 15.66 104,000 214,916 -2.3
06/09/2023
15.66
 2,099,200 15.58 15.73 15.43 800 100 0.0
05/09/2023
15.58
 2,340,100 15.58 15.81 14.04 2,200 471,014 -9.4
31/08/2023
15.58
 3,396,800 14.96 15.73 14.96 153,000 44,380 2.2
30/08/2023
14.96
 1,202,300 14.81 14.96 14.58 208,400 5,300 3.9
29/08/2023
14.81
 2,094,600 14.58 14.81 14.35 433,700 554,951 -2.2
28/08/2023
14.58
 808,000 14.65 14.73 14.35 700 133,008 -2.5
25/08/2023
14.65
 1,898,600 13.88 14.65 13.88 305,817 337,200 0
24/08/2023
13.88
 1,539,700 13.88 14.04 13.57 65,670 526,180 -8.2
23/08/2023
13.88
 727,400 13.81 14.11 13.73 64,030 145,049 -1.5
22/08/2023
13.81
 1,768,700 14.19 14.42 13.34 67,640 639,704 -10.2
21/08/2023
14.19
 1,423,000 14.50 14.50 13.11 281,280 360,800 -1.4
18/08/2023
14.50
 2,295,000 14.81 15.12 14.35 300,100 393,900 -1.9
17/08/2023
14.81
 2,988,900 15.12 15.27 14.58 2,530 796,400 -15.4
16/08/2023
15.12
 1,114,900 15.27 15.43 15.12 1,591 191,700 -3.8
15/08/2023
15.27
 1,744,200 15.43 15.58 15.27 102,200 976,600 -17.4
14/08/2023
15.43
 1,080,900 15.27 15.73 15.35 214,130 241,200 -0.6
11/08/2023
15.27
 1,416,000 15.43 15.66 14.96 111,595 331,500 -4.3
10/08/2023
15.43
 3,491,800 16.04 16.12 15.35 2,000 747,108 -15.1
09/08/2023
16.04
 1,151,700 16.20 17.35 15.97 0 199,452 -4.2
08/08/2023
16.20
 1,336,500 16.20 16.35 15.89 16,000 244,300 -4.8
07/08/2023
16.20
 2,567,500 16.43 16.66 16.04 162,024 1,080,409 -19.3
04/08/2023
16.43
 1,386,600 16.35 16.58 16.27 285,101 0 6.1
03/08/2023
16.35
 1,964,000 16.27 16.74 16.20 219,300 46,649 3.7
02/08/2023
16.27
 1,017,300 16.12 16.27 15.97 25,540 2,300 0.5
01/08/2023
16.12
 1,351,600 16.43 16.66 16.12 103,000 6,000 2.1
31/07/2023
16.43
 2,885,200 16.04 16.58 15.89 300,600 9,400 6.2
28/07/2023
16.04
 1,847,900 15.73 16.04 15.73 168,000 100 3.5
27/07/2023
15.73
 1,593,900 15.97 16.04 15.58 93,500 5,900 1.8
26/07/2023
15.97
 1,056,600 16.04 16.43 15.89 44,200 30 0.9
25/07/2023
16.04
 1,715,500 15.97 16.51 15.89 477,800 6,950 9.9
24/07/2023
15.97
 1,459,000 15.89 16.20 15.89 8,100 4,400 0.1
21/07/2023
15.89
 1,226,400 15.97 16.20 15.81 0 0 0
20/07/2023
15.97
 891,500 15.97 16.04 15.81 153,700 5,900 3.1
19/07/2023
15.97
 3,113,400 15.81 16.35 15.66 1,040,600 2,000 21.5
18/07/2023
15.81
 1,203,100 15.97 16.04 15.81 453,200 5,900 9.2
17/07/2023
15.97
 3,853,000 15.35 16.12 15.35 1,324,600 23,300 26.6
14/07/2023
15.35
 1,527,800 15.43 15.58 15.27 7,000 0 0.1
13/07/2023
15.43
 1,407,000 15.27 15.50 15.27 100 116 -0.0

Chính sách bảo mật | Điều khoản sử dụng |