CTCP Đầu tư và Thương mại TNG (tng)

19.20
0.10
(0.52%)
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
(2025-12-29) 		0.30 1.62% 27,515,100 2,269,300 43.5
17.80
20.80
19.10
2 tháng
(2025-11-28) 		-0.50 -2.59% 40,377,800 389,300 9.3
17.60
20.80
19.10
3 tháng
(2025-10-29) 		0.01 0.04% 63,357,100 430,200 10.0
17.60
20.80
19.10
6 tháng
(2025-07-31) 		-1.43 -7.09% 141,939,900 1,854,400 38.1
17.60
21.28
19.10
12 tháng
(2025-02-03) 		-3.20 -14.54% 313,700,312 2,084,847 56.7
13.27
22.09
19.10
24 tháng
(2024-02-07) 		2.27 13.72% 894,448,359 -2,748,445 -74.5
13.27
24.90
19.10
36 tháng
(2023-02-13) 		7.37 64.53% 1,409,920,739 7,856,479 124.7
11.43
24.90
19.10
60 tháng
(2021-02-22) 		6.60 54.14% 2,669,532,697 3,435,189 -107.1
6.67
26.02
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
15.89
 644,328 15.97 15.97 15.73 26,300 3,600 0.4
22/01/2024
15.89
 1,182,558 15.65 15.89 15.57 5,400 0 0.1
19/01/2024: Cổ tức tiền mặt tỉ lệ: 4%
19/01/2024
15.57
 1,139,015 15.97 15.97 15.57 10,200 2,500 0.2
18/01/2024
15.65
 782,530 15.81 15.89 15.57 1,100 0 0.0
17/01/2024
15.81
 1,472,565 15.57 15.89 15.57 49,600 0 1.0
16/01/2024
15.57
 1,166,345 15.73 15.73 15.33 1,600 300,000 -5.8
15/01/2024
15.41
 1,138,680 15.49 15.65 15.33 1,300 400 0.0
12/01/2024
15.49
 2,348,470 15.73 15.73 15.41 8,300 100 0.2
11/01/2024
15.73
 1,852,850 15.89 16.04 15.65 65,100 3,000 1.3
10/01/2024
15.96
 1,198,421 16.12 16.20 15.89 38,800 3,100 0.7
09/01/2024
16.12
 3,687,788 15.89 16.44 15.89 280,600 79,584 4.1
08/01/2024
15.81
 1,856,337 15.81 15.96 15.73 115,000 101,200 0.3
05/01/2024
15.81
 1,242,414 15.73 15.81 15.57 11,200 1,200 0.2
04/01/2024
15.65
 1,746,509 15.89 15.89 15.65 18,000 40,030 -0.4
03/01/2024
15.89
 1,187,043 15.73 15.89 15.49 9,400 14,000 -0.1
02/01/2024
15.57
 1,927,794 15.73 15.89 15.49 200 279,143 -5.5
29/12/2023
15.73
 1,155,400 15.73 15.89 15.65 100 19,200 -0.4
28/12/2023
15.73
 1,855,500 15.81 15.96 15.73 600 100,000 -2.0
27/12/2023
15.81
 1,979,900 16.04 16.20 15.81 110,100 4,900 2.1
26/12/2023
16.04
 2,825,500 15.73 16.12 14.16 254,000 0 5.1
25/12/2023
15.73
 1,518,500 15.49 15.89 15.49 0 428 -0.0
22/12/2023
15.49
 1,732,300 15.65 15.81 15.41 1,000 0 0.0
21/12/2023
15.65
 1,161,900 15.65 15.81 15.49 100 7,984 -0.2
20/12/2023
15.65
 1,313,700 15.89 15.96 15.57 40,600 51,300 -0.2
19/12/2023
15.89
 2,600,900 15.65 16.12 15.65 60,200 26,100 0.7
18/12/2023
15.65
 1,849,800 15.41 15.96 15.26 266,900 1,000 5.3
15/12/2023
15.41
 1,181,200 15.57 15.65 15.33 100 10 0.0
14/12/2023
15.57
 2,920,400 15.33 15.89 15.33 47,000 4,709 0.8
13/12/2023
15.33
 2,850,300 15.65 15.81 15.33 9,900 0 0.2
12/12/2023
15.65
 4,259,600 15.02 15.81 14.86 20,000 35,380 -0.3
11/12/2023
15.02
 807,000 14.94 15.10 14.78 100 110,896 -2.1
08/12/2023
14.94
 1,861,200 15.18 15.26 14.86 3,020 50,020 -0.9
07/12/2023
15.18
 2,819,500 15.26 15.41 14.78 179,200 136,976 0.8
06/12/2023
15.26
 2,980,100 14.71 15.26 14.78 4,300 112,910 -2.1
05/12/2023
14.71
 1,242,000 14.94 15.10 14.71 2,800 137,100 -2.5
04/12/2023
14.94
 2,477,300 14.31 15.18 14.31 600 56,430 -1.0
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

Chính sách bảo mật | Điều khoản sử dụng |