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)
25/04/2024
15.74
 857,604 16.13 16.13 15.66 0 62,900 -1.3
24/04/2024
16.13
 1,439,343 15.74 16.13 15.58 45,200 256,500 -4.2
23/04/2024
15.66
 940,342 15.81 15.81 15.42 51,100 134,800 -1.7
22/04/2024
15.81
 878,585 15.42 15.89 15.42 180,000 51,300 2.6
19/04/2024
15.42
 1,977,015 15.66 15.66 14.95 259,600 54,900 4.1
17/04/2024
15.66
 1,138,990 15.81 16.05 15.50 69,200 23,000 0.9
16/04/2024
15.81
 2,882,325 15.74 16.13 15.27 227,001 40,800 3.7
15/04/2024
15.74
 3,224,136 17.46 17.46 15.74 117,800 174,700 -1.3
12/04/2024
17.46
 1,290,586 17.14 17.46 17.14 51,000 4,800 1.0
11/04/2024
17.14
 950,038 17.14 17.22 16.91 14,100 47,300 -0.7
10/04/2024
17.30
 869,958 17.38 17.38 17.07 500 400 0.0
09/04/2024
17.38
 1,326,592 16.91 17.38 16.75 12,500 12,099 0.0
08/04/2024
16.99
 1,247,841 17.30 17.30 16.99 64,500 18,900 1.0
05/04/2024
17.14
 2,413,436 17.46 17.69 17.14 97,800 173,900 -1.7
04/04/2024
17.61
 2,050,197 17.77 17.85 17.54 129,900 23,600 2.4
03/04/2024
17.77
 1,723,247 18.16 18.24 17.69 57,800 26,000 0.7
02/04/2024
18.16
 4,274,796 17.54 18.32 17.22 250,800 128,200 2.8
01/04/2024
17.46
 1,597,137 17.30 17.54 17.22 60,100 339,100 -6.2
29/03/2024
17.38
 1,766,158 17.46 17.77 17.38 21,600 80,000 -1.3
28/03/2024
17.61
 1,277,111 17.85 17.93 17.54 22,100 61,544 -0.9
27/03/2024
17.85
 4,366,960 17.14 17.93 17.14 334,600 38,900 6.7
26/03/2024
17.14
 1,635,980 16.83 17.14 16.83 75,000 12,200 1.4
25/03/2024
16.99
 1,895,764 17.14 17.30 16.91 94,000 10,200 1.8
22/03/2024
17.22
 2,031,798 17.30 17.54 17.14 60,000 10,000 1.1
21/03/2024
17.22
 1,764,818 17.07 17.38 17.07 237,900 5,800 5.1
20/03/2024
17.07
 1,261,350 16.83 17.07 16.75 215,300 37,366 3.9
19/03/2024
16.83
 1,026,775 16.99 17.22 16.83 1,600 11,400 -0.2
18/03/2024
16.99
 4,296,802 17.54 17.61 16.44 143,300 236,500 -2.0
15/03/2024
17.54
 3,451,547 17.77 17.85 17.30 126,100 290,500 -3.6
14/03/2024
17.77
 2,080,024 18.01 18.32 17.69 67,900 103,800 -0.8
13/03/2024
17.93
 3,109,916 17.61 18.24 17.54 132,300 38,200 2.2
12/03/2024
17.61
 2,784,065 17.07 17.69 16.91 984,412 507,812 10.4
11/03/2024
17.07
 3,037,665 17.54 17.69 16.99 118,900 804,600 -15.1
08/03/2024
17.54
 2,549,503 17.85 17.93 17.38 111,000 159,200 -1.1
07/03/2024
17.77
 3,915,990 17.22 17.93 17.14 289,400 209,700 1.7
06/03/2024
17.22
 2,702,442 17.61 17.61 16.99 227,700 108,700 2.6
05/03/2024
17.54
 2,020,631 17.61 17.61 17.22 183,840 21,000 3.6
04/03/2024
17.54
 4,988,132 16.83 17.69 16.75 639,632 22,882 13.8
01/03/2024
16.75
 1,651,016 16.67 16.91 16.60 11,600 27,700 -0.3
29/02/2024
16.67
 2,776,133 16.83 17.07 16.52 100,210 129,600 -0.6
28/02/2024
16.75
 1,815,392 16.83 17.14 16.60 116,800 98,100 0.4
27/02/2024
16.83
 2,879,436 16.75 17.22 16.67 37,600 234,885 -4.3
26/02/2024
16.75
 2,761,708 16.13 16.83 16.13 151,800 98,700 1.1
23/02/2024
16.13
 2,621,800 14.80 16.67 14.80 59,000 37,700 0.5
22/02/2024
16.44
 2,789,052 14.80 16.99 14.80 100,200 80,000 0.4
21/02/2024
16.44
 1,954,953 16.36 16.44 16.13 265,400 1,200 5.5
20/02/2024
16.28
 1,811,994 16.21 16.36 16.05 15,700 45,200 -0.6
19/02/2024
16.28
 1,616,053 16.44 16.52 16.13 23,400 31,200 -0.2
16/02/2024
16.28
 1,275,523 15.66 16.52 15.66 53,220 156,900 -2.2
15/02/2024
16.44
 2,606,820 16.13 16.67 16.13 41,400 12,500 0.6
07/02/2024
16.13
 1,541,336 16.13 16.28 16.05 0 10,000 -0.2
06/02/2024
16.13
 859,013 16.13 16.28 15.97 300 104,100 -2.1
05/02/2024
16.13
 1,771,958 15.97 16.28 15.89 150,200 65,096 1.7
02/02/2024
15.89
 2,045,506 16.21 16.44 15.89 71,700 206,420 -2.8
01/02/2024
16.21
 2,001,730 15.81 16.21 15.74 376,000 500 7.7
31/01/2024
15.74
 1,300,370 16.05 16.05 15.74 111,300 33,000 1.6
30/01/2024
16.05
 4,750,672 15.34 16.21 15.34 795,000 2,600 16.0
29/01/2024
15.34
 845,633 15.27 15.42 15.27 3,300 0 0.1
26/01/2024
15.27
 560,212 15.34 15.42 15.27 22,500 100 0.4
25/01/2024
15.27
 455,603 15.42 15.42 15.27 3,200 0 0.1
24/01/2024
15.34
 419,362 15.50 15.50 15.34 6,400 5,100 0.0
23/01/2024
15.50
 644,328 15.58 15.58 15.34 26,300 3,600 0.4
22/01/2024
15.50
 1,182,558 15.27 15.50 15.19 5,400 0 0.1
19/01/2024: Cổ tức tiền mặt tỉ lệ: 4%
19/01/2024
15.19
 1,139,015 15.58 15.58 15.19 10,200 2,500 0.2
18/01/2024
15.27
 782,530 15.42 15.50 15.19 1,100 0 0.0
17/01/2024
15.42
 1,472,565 15.19 15.50 15.19 49,600 0 1.0
16/01/2024
15.19
 1,166,345 15.34 15.34 14.96 1,600 300,000 -5.8
15/01/2024
15.04
 1,138,680 15.11 15.27 14.96 1,300 400 0.0
12/01/2024
15.11
 2,348,470 15.34 15.34 15.04 8,300 100 0.2
11/01/2024
15.34
 1,852,850 15.50 15.65 15.27 65,100 3,000 1.3
10/01/2024
15.57
 1,198,421 15.73 15.80 15.50 38,800 3,100 0.7
09/01/2024
15.73
 3,687,788 15.50 16.03 15.50 280,600 79,584 4.1
08/01/2024
15.42
 1,856,337 15.42 15.57 15.34 115,000 101,200 0.3
05/01/2024
15.42
 1,242,414 15.34 15.42 15.19 11,200 1,200 0.2
04/01/2024
15.27
 1,746,509 15.50 15.50 15.27 18,000 40,030 -0.4
03/01/2024
15.50
 1,187,043 15.34 15.50 15.11 9,400 14,000 -0.1
02/01/2024
15.19
 1,927,794 15.34 15.50 15.11 200 279,143 -5.5
29/12/2023
15.34
 1,155,400 15.34 15.50 15.27 100 19,200 -0.4
28/12/2023
15.34
 1,855,500 15.42 15.57 15.34 600 100,000 -2.0
27/12/2023
15.42
 1,979,900 15.65 15.80 15.42 110,100 4,900 2.1
26/12/2023
15.65
 2,825,500 15.34 15.73 13.81 254,000 0 5.1
25/12/2023
15.34
 1,518,500 15.11 15.50 15.11 0 428 -0.0
22/12/2023
15.11
 1,732,300 15.27 15.42 15.04 1,000 0 0.0
21/12/2023
15.27
 1,161,900 15.27 15.42 15.11 100 7,984 -0.2
20/12/2023
15.27
 1,313,700 15.50 15.57 15.19 40,600 51,300 -0.2
19/12/2023
15.50
 2,600,900 15.27 15.73 15.27 60,200 26,100 0.7
18/12/2023
15.27
 1,849,800 15.04 15.57 14.88 266,900 1,000 5.3
15/12/2023
15.04
 1,181,200 15.19 15.27 14.96 100 10 0.0
14/12/2023
15.19
 2,920,400 14.96 15.50 14.96 47,000 4,709 0.8
13/12/2023
14.96
 2,850,300 15.27 15.42 14.96 9,900 0 0.2
12/12/2023
15.27
 4,259,600 14.65 15.42 14.50 20,000 35,380 -0.3
11/12/2023
14.65
 807,000 14.58 14.73 14.42 100 110,896 -2.1
08/12/2023
14.58
 1,861,200 14.81 14.88 14.50 3,020 50,020 -0.9
07/12/2023
14.81
 2,819,500 14.88 15.04 14.42 179,200 136,976 0.8
06/12/2023
14.88
 2,980,100 14.35 14.88 14.42 4,300 112,910 -2.1
05/12/2023
14.35
 1,242,000 14.58 14.73 14.35 2,800 137,100 -2.5
04/12/2023
14.58
 2,477,300 13.96 14.81 13.96 600 56,430 -1.0
01/12/2023
13.96
 807,500 13.96 14.19 13.81 4,400 71,200 0
30/11/2023
13.96
 986,800 14.19 14.27 13.96 27,300 21,084 0.1
29/11/2023
14.19
 819,900 14.04 14.19 14.04 43,100 79,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |