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)
09/01/2024
15.36
 3,687,788 15.13 15.66 15.13 280,600 79,584 4.1
08/01/2024
15.06
 1,856,337 15.06 15.21 14.98 115,000 101,200 0.3
05/01/2024
15.06
 1,242,414 14.98 15.06 14.83 11,200 1,200 0.2
04/01/2024
14.91
 1,746,509 15.13 15.13 14.91 18,000 40,030 -0.4
03/01/2024
15.13
 1,187,043 14.98 15.13 14.76 9,400 14,000 -0.1
02/01/2024
14.83
 1,927,794 14.98 15.13 14.76 200 279,143 -5.5
29/12/2023
14.98
 1,155,400 14.98 15.13 14.91 100 19,200 -0.4
28/12/2023
14.98
 1,855,500 15.06 15.21 14.98 600 100,000 -2.0
27/12/2023
15.06
 1,979,900 15.28 15.43 15.06 110,100 4,900 2.1
26/12/2023
15.28
 2,825,500 14.98 15.36 13.48 254,000 0 5.1
25/12/2023
14.98
 1,518,500 14.76 15.13 14.76 0 428 -0.0
22/12/2023
14.76
 1,732,300 14.91 15.06 14.68 1,000 0 0.0
21/12/2023
14.91
 1,161,900 14.91 15.06 14.76 100 7,984 -0.2
20/12/2023
14.91
 1,313,700 15.13 15.21 14.83 40,600 51,300 -0.2
19/12/2023
15.13
 2,600,900 14.91 15.36 14.91 60,200 26,100 0.7
18/12/2023
14.91
 1,849,800 14.68 15.21 14.53 266,900 1,000 5.3
15/12/2023
14.68
 1,181,200 14.83 14.91 14.61 100 10 0.0
14/12/2023
14.83
 2,920,400 14.61 15.13 14.61 47,000 4,709 0.8
13/12/2023
14.61
 2,850,300 14.91 15.06 14.61 9,900 0 0.2
12/12/2023
14.91
 4,259,600 14.31 15.06 14.16 20,000 35,380 -0.3
11/12/2023
14.31
 807,000 14.23 14.38 14.08 100 110,896 -2.1
08/12/2023
14.23
 1,861,200 14.46 14.53 14.16 3,020 50,020 -0.9
07/12/2023
14.46
 2,819,500 14.53 14.68 14.08 179,200 136,976 0.8
06/12/2023
14.53
 2,980,100 14.01 14.53 14.08 4,300 112,910 -2.1
05/12/2023
14.01
 1,242,000 14.23 14.38 14.01 2,800 137,100 -2.5
04/12/2023
14.23
 2,477,300 13.63 14.46 13.63 600 56,430 -1.0
01/12/2023
13.63
 807,500 13.63 13.86 13.48 4,400 71,200 0
30/11/2023
13.63
 986,800 13.86 13.93 13.63 27,300 21,084 0.1
29/11/2023
13.86
 819,900 13.71 13.86 13.71 43,100 79,000 -0.7
28/11/2023
13.71
 1,103,200 13.48 13.71 13.26 43,500 108,000 -1.1
27/11/2023
13.48
 1,077,000 13.86 14.01 13.48 2,800 0 0.1
24/11/2023
13.86
 1,791,700 13.86 14.08 13.41 4,900 0 0.1
23/11/2023
13.86
 1,822,000 14.46 14.61 13.86 28,800 5,700 0.4
22/11/2023
14.46
 1,819,500 14.38 14.46 14.08 3,600 4,000 -0.0
21/11/2023
14.38
 1,106,000 14.23 14.38 14.08 0 4,000 -0.1
20/11/2023
14.23
 926,200 14.08 14.23 13.48 31,000 5,400 0.5
17/11/2023
14.08
 2,163,800 14.61 14.76 13.86 0 206,287 -3.9
16/11/2023
14.61
 1,623,500 14.38 14.76 14.23 600 107,458 -2.1
15/11/2023
14.38
 2,151,500 14.08 14.68 14.23 0 5,100 -0.1
14/11/2023
14.08
 1,505,400 14.08 14.31 13.86 4,500 3,900 0.0
13/11/2023
14.08
 1,530,300 13.93 14.31 13.63 100 3,500 -0.1
10/11/2023
13.93
 1,502,400 14.23 14.38 13.93 42,400 80,000 -0.7
09/11/2023
14.23
 2,353,800 14.31 14.68 14.23 11,900 28,665 -0.3
08/11/2023
14.31
 1,833,800 13.63 14.38 13.63 41,800 161,800 -2.2
07/11/2023
13.63
 1,404,700 13.86 14.08 13.56 20,400 31,484 0
06/11/2023
13.86
 987,300 13.78 14.01 13.56 500 0 0.0
03/11/2023
13.78
 926,100 14.01 14.08 13.71 9,300 1,500 0.1
02/11/2023
14.01
 2,680,700 13.26 14.01 13.26 198,200 29,496 3.1
01/11/2023
13.26
 1,074,700 13.33 13.33 12.73 140,300 27,300 2.0
31/10/2023
13.33
 1,837,300 13.48 13.48 12.14 354,500 0 6.3
30/10/2023
13.48
 1,229,700 13.63 13.63 13.18 542,000 35,848 9.1
27/10/2023
13.63
 1,218,600 13.03 13.63 13.03 233,400 30,055 0
26/10/2023
13.03
 3,591,500 14.08 14.16 12.88 173,300 1,700 3.0
25/10/2023
14.08
 1,415,200 14.16 14.53 14.01 30,000 39,900 -0.2
24/10/2023
14.16
 1,290,000 14.08 14.38 12.73 2,800 137,556 -2.6
23/10/2023
14.08
 1,191,500 14.53 14.68 14.08 100 0 0.0
20/10/2023
14.53
 2,071,000 13.93 14.68 13.63 3,100 14,600 -0.2
19/10/2023
13.93
 1,607,400 14.53 14.61 13.93 6,600 75,016 -1.3
18/10/2023
14.53
 3,915,600 14.08 14.83 13.78 186,600 0 3.6
17/10/2023
14.08
 3,482,900 15.51 15.81 14.08 106,400 14,396 1.7
16/10/2023
15.51
 2,838,300 16.18 16.33 15.51 6,500 215,776 -4.5
13/10/2023
16.18
 4,165,200 15.88 16.63 15.58 0 20,500 -0.4
12/10/2023
15.88
 3,214,500 15.88 16.11 15.58 77,600 68,944 0.2
11/10/2023
15.88
 2,510,600 15.81 16.11 15.58 71,500 0 1.5
10/10/2023
15.81
 3,795,600 15.36 16.11 15.36 300 131,500 -2.7
09/10/2023: Cổ tức tiền mặt tỉ lệ: 4%
09/10/2023
15.36
 2,342,000 15.28 15.81 15.13 1,100 300,200 -6.1
06/10/2023
15.28
 1,731,100 15.21 15.65 14.99 0 6,000 -0.1
05/10/2023
15.21
 3,906,100 15.65 16.24 15.14 1,000 421,400 -9.0
04/10/2023
15.65
 2,335,200 15.21 15.65 14.77 50,000 1,000 1.0
03/10/2023
15.21
 5,867,100 15.21 15.72 14.62 202,000 80,700 2.5
02/10/2023
15.21
 2,650,500 14.91 15.65 14.91 2,000 111,800 -2.3
29/09/2023
14.91
 1,954,300 14.55 15.14 14.55 6,000 0 0.1
28/09/2023
14.55
 1,933,500 14.91 14.99 14.40 48,700 602,428 -10.9
27/09/2023
14.91
 2,375,200 13.59 14.91 13.45 100,320 0 1.9
26/09/2023
13.59
 4,685,300 14.62 14.99 13.59 396,008 228,300 3.1
25/09/2023
14.62
 3,458,800 16.24 16.46 14.62 246,163 34,303 4.6
22/09/2023
16.24
 5,236,600 16.38 17.05 15.87 192,100 27,600 3.7
21/09/2023
16.38
 3,249,700 16.60 16.90 16.24 400 107,845 -2.4
20/09/2023
16.60
 5,965,500 15.58 16.97 15.58 144,100 40,530 2.3
19/09/2023
15.58
 2,408,500 15.14 15.58 14.99 168,500 125,943 0
18/09/2023
15.14
 2,263,300 15.14 15.72 15.06 50,900 22,240 0.6
15/09/2023
15.14
 1,612,100 15.06 15.28 14.84 700 1,640 0
14/09/2023
15.06
 3,028,800 15.58 15.65 14.91 2,800 377,932 -7.7
13/09/2023
15.58
 4,115,000 15.50 15.80 15.36 44,840 3,405 0.9
12/09/2023
15.50
 2,325,000 15.50 15.65 15.28 300 0 0.0
11/09/2023
15.50
 4,486,500 15.43 16.02 15.43 563,900 10,017 11.8
08/09/2023
15.43
 3,631,000 15.14 15.58 15.06 389,500 525 8.2
07/09/2023
15.14
 3,608,600 14.91 15.43 14.91 104,000 214,916 -2.3
06/09/2023
14.91
 2,099,200 14.84 14.99 14.69 800 100 0.0
05/09/2023
14.84
 2,340,100 14.84 15.06 13.37 2,200 471,014 -9.4
31/08/2023
14.84
 3,396,800 14.25 14.99 14.25 153,000 44,380 2.2
30/08/2023
14.25
 1,202,300 14.11 14.25 13.89 208,400 5,300 3.9
29/08/2023
14.11
 2,094,600 13.89 14.11 13.67 433,700 554,951 -2.2
28/08/2023
13.89
 808,000 13.96 14.03 13.67 700 133,008 -2.5
25/08/2023
13.96
 1,898,600 13.22 13.96 13.22 305,817 337,200 0
24/08/2023
13.22
 1,539,700 13.22 13.37 12.93 65,670 526,180 -8.2
23/08/2023
13.22
 727,400 13.15 13.45 13.08 64,030 145,049 -1.5
22/08/2023
13.15
 1,768,700 13.52 13.74 12.71 67,640 639,704 -10.2
21/08/2023
13.52
 1,423,000 13.81 13.81 12.49 281,280 360,800 -1.4
18/08/2023
13.81
 2,295,000 14.11 14.40 13.67 300,100 393,900 -1.9

Chính sách bảo mật | Điều khoản sử dụng |