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)
10/06/2024
20.79
 6,523,599 20.18 21.41 19.88 333,400 161,900 4.7
07/06/2024
20.18
 2,484,989 20.03 20.26 19.80 0 0 0
06/06/2024
19.88
 2,166,232 19.80 20.26 19.49 46,100 110,900 -1.7
05/06/2024
19.80
 4,128,443 19.95 20.56 19.80 25,400 324,040 -7.9
04/06/2024
20.03
 3,482,518 20.56 20.56 20.03 23,400 295,600 -7.2
03/06/2024
20.18
 2,835,391 20.49 20.72 20.11 2,000 278,700 -7.4
31/05/2024
20.34
 7,224,653 19.72 21.02 19.42 625,600 99,804 13.8
30/05/2024
19.65
 6,498,976 19.42 19.65 18.42 389,700 761,600 -9.3
29/05/2024
19.42
 3,798,477 19.95 20.18 19.42 18,820 176,200 -4.1
28/05/2024
19.65
 3,494,161 19.49 20.26 19.49 36,900 175,000 -3.6
27/05/2024
19.42
 1,860,464 19.34 19.49 19.11 38,900 48,200 -0.2
24/05/2024
19.34
 7,162,163 19.88 20.56 18.35 232,100 218,100 0.1
23/05/2024
19.80
 2,403,177 19.57 20.18 19.49 182,000 87,200 2.4
22/05/2024
19.57
 4,052,195 20.03 20.18 19.34 290,400 371,700 -2.1
21/05/2024
20.03
 4,916,182 20.11 20.64 19.72 73,400 759,203 -18.1
20/05/2024
20.11
 4,061,466 19.11 20.49 19.11 324,500 142,800 4.6
17/05/2024
19.42
 4,340,247 19.26 19.80 19.04 269,300 13,500 6.5
16/05/2024
19.26
 5,525,451 19.11 19.80 19.04 270,700 432,388 -4.1
15/05/2024
18.73
 8,615,679 17.12 18.73 17.12 367,500 387,312 -0.7
14/05/2024
17.05
 1,728,785 17.20 17.28 16.89 55,600 76,300 -0.5
13/05/2024
17.20
 3,543,391 17.20 17.81 16.89 42,200 161,400 -2.7
10/05/2024
17.12
 3,054,375 16.74 17.12 16.59 172,000 336,800 -3.6
09/05/2024
16.74
 2,134,514 17.20 17.35 16.59 87,500 424,000 -7.4
08/05/2024
17.20
 4,054,994 16.67 17.35 16.21 23,200 246,000 -4.9
07/05/2024
16.67
 2,979,573 15.67 16.67 15.67 159,500 20,600 3.0
06/05/2024
15.67
 1,373,444 15.52 15.75 15.44 35,600 61,200 -0.5
03/05/2024
15.44
 735,131 15.44 15.67 15.44 200 19,685 -0.4
02/05/2024
15.44
 494,791 15.37 15.44 15.21 41,700 14,100 0.6
26/04/2024
15.37
 1,131,029 15.37 15.67 15.29 70,000 65,300 0.1
25/04/2024
15.37
 857,604 15.75 15.75 15.29 0 62,900 -1.3
24/04/2024
15.75
 1,439,343 15.37 15.75 15.21 45,200 256,500 -4.2
23/04/2024
15.29
 940,342 15.44 15.44 15.06 51,100 134,800 -1.7
22/04/2024
15.44
 878,585 15.06 15.52 15.06 180,000 51,300 2.6
19/04/2024
15.06
 1,977,015 15.29 15.29 14.60 259,600 54,900 4.1
17/04/2024
15.29
 1,138,990 15.44 15.67 15.14 69,200 23,000 0.9
16/04/2024
15.44
 2,882,325 15.37 15.75 14.91 227,001 40,800 3.7
15/04/2024
15.37
 3,224,136 17.05 17.05 15.37 117,800 174,700 -1.3
12/04/2024
17.05
 1,290,586 16.74 17.05 16.74 51,000 4,800 1.0
11/04/2024
16.74
 950,038 16.74 16.82 16.51 14,100 47,300 -0.7
10/04/2024
16.89
 869,958 16.97 16.97 16.67 500 400 0.0
09/04/2024
16.97
 1,326,592 16.51 16.97 16.36 12,500 12,099 0.0
08/04/2024
16.59
 1,247,841 16.89 16.89 16.59 64,500 18,900 1.0
05/04/2024
16.74
 2,413,436 17.05 17.28 16.74 97,800 173,900 -1.7
04/04/2024
17.20
 2,050,197 17.35 17.43 17.12 129,900 23,600 2.4
03/04/2024
17.35
 1,723,247 17.74 17.81 17.28 57,800 26,000 0.7
02/04/2024
17.74
 4,274,796 17.12 17.89 16.82 250,800 128,200 2.8
01/04/2024
17.05
 1,597,137 16.89 17.12 16.82 60,100 339,100 -6.2
29/03/2024
16.97
 1,766,158 17.05 17.35 16.97 21,600 80,000 -1.3
28/03/2024
17.20
 1,277,111 17.43 17.51 17.12 22,100 61,544 -0.9
27/03/2024
17.43
 4,366,960 16.74 17.51 16.74 334,600 38,900 6.7
26/03/2024
16.74
 1,635,980 16.44 16.74 16.44 75,000 12,200 1.4
25/03/2024
16.59
 1,895,764 16.74 16.89 16.51 94,000 10,200 1.8
22/03/2024
16.82
 2,031,798 16.89 17.12 16.74 60,000 10,000 1.1
21/03/2024
16.82
 1,764,818 16.67 16.97 16.67 237,900 5,800 5.1
20/03/2024
16.67
 1,261,350 16.44 16.67 16.36 215,300 37,366 3.9
19/03/2024
16.44
 1,026,775 16.59 16.82 16.44 1,600 11,400 -0.2
18/03/2024
16.59
 4,296,802 17.12 17.20 16.05 143,300 236,500 -2.0
15/03/2024
17.12
 3,451,547 17.35 17.43 16.89 126,100 290,500 -3.6
14/03/2024
17.35
 2,080,024 17.58 17.89 17.28 67,900 103,800 -0.8
13/03/2024
17.51
 3,109,916 17.20 17.81 17.12 132,300 38,200 2.2
12/03/2024
17.20
 2,784,065 16.67 17.28 16.51 984,412 507,812 10.4
11/03/2024
16.67
 3,037,665 17.12 17.28 16.59 118,900 804,600 -15.1
08/03/2024
17.12
 2,549,503 17.43 17.51 16.97 111,000 159,200 -1.1
07/03/2024
17.35
 3,915,990 16.82 17.51 16.74 289,400 209,700 1.7
06/03/2024
16.82
 2,702,442 17.20 17.20 16.59 227,700 108,700 2.6
05/03/2024
17.12
 2,020,631 17.20 17.20 16.82 183,840 21,000 3.6
04/03/2024
17.12
 4,988,132 16.44 17.28 16.36 639,632 22,882 13.8
01/03/2024
16.36
 1,651,016 16.28 16.51 16.21 11,600 27,700 -0.3
29/02/2024
16.28
 2,776,133 16.44 16.67 16.13 100,210 129,600 -0.6
28/02/2024
16.36
 1,815,392 16.44 16.74 16.21 116,800 98,100 0.4
27/02/2024
16.44
 2,879,436 16.36 16.82 16.28 37,600 234,885 -4.3
26/02/2024
16.36
 2,761,708 15.75 16.44 15.75 151,800 98,700 1.1
23/02/2024
15.75
 2,621,800 14.45 16.28 14.45 59,000 37,700 0.5
22/02/2024
16.05
 2,789,052 14.45 16.59 14.45 100,200 80,000 0.4
21/02/2024
16.05
 1,954,953 15.98 16.05 15.75 265,400 1,200 5.5
20/02/2024
15.90
 1,811,994 15.82 15.98 15.67 15,700 45,200 -0.6
19/02/2024
15.90
 1,616,053 16.05 16.13 15.75 23,400 31,200 -0.2
16/02/2024
15.90
 1,275,523 15.29 16.13 15.29 53,220 156,900 -2.2
15/02/2024
16.05
 2,606,820 15.75 16.28 15.75 41,400 12,500 0.6
07/02/2024
15.75
 1,541,336 15.75 15.90 15.67 0 10,000 -0.2
06/02/2024
15.75
 859,013 15.75 15.90 15.60 300 104,100 -2.1
05/02/2024
15.75
 1,771,958 15.60 15.90 15.52 150,200 65,096 1.7
02/02/2024
15.52
 2,045,506 15.82 16.05 15.52 71,700 206,420 -2.8
01/02/2024
15.82
 2,001,730 15.44 15.82 15.37 376,000 500 7.7
31/01/2024
15.37
 1,300,370 15.67 15.67 15.37 111,300 33,000 1.6
30/01/2024
15.67
 4,750,672 14.98 15.82 14.98 795,000 2,600 16.0
29/01/2024
14.98
 845,633 14.91 15.06 14.91 3,300 0 0.1
26/01/2024
14.91
 560,212 14.98 15.06 14.91 22,500 100 0.4
25/01/2024
14.91
 455,603 15.06 15.06 14.91 3,200 0 0.1
24/01/2024
14.98
 419,362 15.14 15.14 14.98 6,400 5,100 0.0
23/01/2024
15.14
 644,328 15.21 15.21 14.98 26,300 3,600 0.4
22/01/2024
15.14
 1,182,558 14.91 15.14 14.83 5,400 0 0.1
19/01/2024: Cổ tức tiền mặt tỉ lệ: 4%
19/01/2024
14.83
 1,139,015 15.21 15.21 14.83 10,200 2,500 0.2
18/01/2024
14.91
 782,530 15.06 15.13 14.83 1,100 0 0.0
17/01/2024
15.06
 1,472,565 14.83 15.13 14.83 49,600 0 1.0
16/01/2024
14.83
 1,166,345 14.98 14.98 14.61 1,600 300,000 -5.8
15/01/2024
14.68
 1,138,680 14.76 14.91 14.61 1,300 400 0.0
12/01/2024
14.76
 2,348,470 14.98 14.98 14.68 8,300 100 0.2
11/01/2024
14.98
 1,852,850 15.13 15.28 14.91 65,100 3,000 1.3
10/01/2024
15.21
 1,198,421 15.36 15.43 15.13 38,800 3,100 0.7

Chính sách bảo mật | Điều khoản sử dụng |