CTCP Đầu tư và Thương mại TNG (tng)

24.80
-0.10
(-0.40%)
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
(2026-02-11) 		2.50 11.16% 52,144,300 4,262,500 108.2
22
26.80
24.80
2 tháng
(2026-01-12) 		5.98 31.58% 102,153,800 6,055,800 144.1
18.73
26.80
24.80
3 tháng
(2025-12-15) 		7.44 42.60% 113,540,900 6,153,900 146.7
17.17
26.80
24.80
6 tháng
(2025-09-15) 		4.61 22.70% 169,262,600 7,067,000 166.0
17.17
26.80
24.80
12 tháng
(2025-03-18) 		5.12 25.91% 360,183,200 7,455,070 187.9
12.95
26.80
24.80
24 tháng
(2024-03-25) 		7.91 46.57% 906,374,985 1,333,186 28.2
12.95
26.80
24.80
36 tháng
(2023-03-29) 		12.99 109.02% 1,411,348,714 8,618,700 172.7
11.91
26.80
24.80
60 tháng
(2021-04-08) 		11.31 83.23% 2,667,635,337 8,884,977 26.4
6.50
26.80
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
14.04
 1,103,200 13.81 14.04 13.58 43,500 108,000 -1.1
27/11/2023
13.81
 1,077,000 14.19 14.35 13.81 2,800 0 0.1
24/11/2023
14.19
 1,791,700 14.19 14.42 13.73 4,900 0 0.1
23/11/2023
14.19
 1,822,000 14.81 14.96 14.19 28,800 5,700 0.4
22/11/2023
14.81
 1,819,500 14.73 14.81 14.42 3,600 4,000 -0.0
21/11/2023
14.73
 1,106,000 14.58 14.73 14.42 0 4,000 -0.1
20/11/2023
14.58
 926,200 14.42 14.58 13.81 31,000 5,400 0.5
17/11/2023
14.42
 2,163,800 14.96 15.11 14.19 0 206,287 -3.9
16/11/2023
14.96
 1,623,500 14.73 15.11 14.58 600 107,458 -2.1
15/11/2023
14.73
 2,151,500 14.42 15.04 14.58 0 5,100 -0.1
14/11/2023
14.42
 1,505,400 14.42 14.65 14.19 4,500 3,900 0.0
13/11/2023
14.42
 1,530,300 14.27 14.65 13.96 100 3,500 -0.1
10/11/2023
14.27
 1,502,400 14.58 14.73 14.27 42,400 80,000 -0.7
09/11/2023
14.58
 2,353,800 14.65 15.04 14.58 11,900 28,665 -0.3
08/11/2023
14.65
 1,833,800 13.96 14.73 13.96 41,800 161,800 -2.2
07/11/2023
13.96
 1,404,700 14.19 14.42 13.88 20,400 31,484 0
06/11/2023
14.19
 987,300 14.12 14.35 13.88 500 0 0.0
03/11/2023
14.12
 926,100 14.35 14.42 14.04 9,300 1,500 0.1
02/11/2023
14.35
 2,680,700 13.58 14.35 13.58 198,200 29,496 3.1
01/11/2023
13.58
 1,074,700 13.65 13.65 13.04 140,300 27,300 2.0
31/10/2023
13.65
 1,837,300 13.81 13.81 12.43 354,500 0 6.3
30/10/2023
13.81
 1,229,700 13.96 13.96 13.50 542,000 35,848 9.1
27/10/2023
13.96
 1,218,600 13.35 13.96 13.35 233,400 30,055 0
26/10/2023
13.35
 3,591,500 14.42 14.50 13.19 173,300 1,700 3.0
25/10/2023
14.42
 1,415,200 14.50 14.88 14.35 30,000 39,900 -0.2
24/10/2023
14.50
 1,290,000 14.42 14.73 13.04 2,800 137,556 -2.6
23/10/2023
14.42
 1,191,500 14.88 15.04 14.42 100 0 0.0
20/10/2023
14.88
 2,071,000 14.27 15.04 13.96 3,100 14,600 -0.2
19/10/2023
14.27
 1,607,400 14.88 14.96 14.27 6,600 75,016 -1.3
18/10/2023
14.88
 3,915,600 14.42 15.19 14.12 186,600 0 3.6
17/10/2023
14.42
 3,482,900 15.88 16.19 14.42 106,400 14,396 1.7
16/10/2023
15.88
 2,838,300 16.57 16.72 15.88 6,500 215,776 -4.5
13/10/2023
16.57
 4,165,200 16.26 17.03 15.96 0 20,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |