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)
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
12/10/2023
16.26
 3,214,500 16.26 16.49 15.96 77,600 68,944 0.2
11/10/2023
16.26
 2,510,600 16.19 16.49 15.96 71,500 0 1.5
10/10/2023
16.19
 3,795,600 15.73 16.49 15.73 300 131,500 -2.7
09/10/2023: Cổ tức tiền mặt tỉ lệ: 4%
09/10/2023
15.73
 2,342,000 15.65 16.19 15.50 1,100 300,200 -6.1
06/10/2023
15.65
 1,731,100 15.57 16.03 15.35 0 6,000 -0.1
05/10/2023
15.57
 3,906,100 16.03 16.63 15.50 1,000 421,400 -9.0
04/10/2023
16.03
 2,335,200 15.57 16.03 15.12 50,000 1,000 1.0
03/10/2023
15.57
 5,867,100 15.57 16.10 14.97 202,000 80,700 2.5
02/10/2023
15.57
 2,650,500 15.27 16.03 15.27 2,000 111,800 -2.3
29/09/2023
15.27
 1,954,300 14.90 15.50 14.90 6,000 0 0.1
28/09/2023
14.90
 1,933,500 15.27 15.35 14.75 48,700 602,428 -10.9
27/09/2023
15.27
 2,375,200 13.92 15.27 13.77 100,320 0 1.9
26/09/2023
13.92
 4,685,300 14.97 15.35 13.92 396,008 228,300 3.1
25/09/2023
14.97
 3,458,800 16.63 16.85 14.97 246,163 34,303 4.6
22/09/2023
16.63
 5,236,600 16.78 17.46 16.25 192,100 27,600 3.7
21/09/2023
16.78
 3,249,700 17.00 17.30 16.63 400 107,845 -2.4
20/09/2023
17.00
 5,965,500 15.95 17.38 15.95 144,100 40,530 2.3
19/09/2023
15.95
 2,408,500 15.50 15.95 15.35 168,500 125,943 0
18/09/2023
15.50
 2,263,300 15.50 16.10 15.42 50,900 22,240 0.6
15/09/2023
15.50
 1,612,100 15.42 15.65 15.20 700 1,640 0
14/09/2023
15.42
 3,028,800 15.95 16.03 15.27 2,800 377,932 -7.7
13/09/2023
15.95
 4,115,000 15.88 16.18 15.72 44,840 3,405 0.9
12/09/2023
15.88
 2,325,000 15.88 16.03 15.65 300 0 0.0
11/09/2023
15.88
 4,486,500 15.80 16.40 15.80 563,900 10,017 11.8
08/09/2023
15.80
 3,631,000 15.50 15.95 15.42 389,500 525 8.2
07/09/2023
15.50
 3,608,600 15.27 15.80 15.27 104,000 214,916 -2.3
06/09/2023
15.27
 2,099,200 15.20 15.35 15.05 800 100 0.0
05/09/2023
15.20
 2,340,100 15.20 15.42 13.69 2,200 471,014 -9.4
31/08/2023
15.20
 3,396,800 14.60 15.35 14.60 153,000 44,380 2.2
30/08/2023
14.60
 1,202,300 14.45 14.60 14.22 208,400 5,300 3.9
29/08/2023
14.45
 2,094,600 14.22 14.45 13.99 433,700 554,951 -2.2
28/08/2023
14.22
 808,000 14.30 14.37 13.99 700 133,008 -2.5
25/08/2023
14.30
 1,898,600 13.54 14.30 13.54 305,817 337,200 0
24/08/2023
13.54
 1,539,700 13.54 13.69 13.24 65,670 526,180 -8.2
23/08/2023
13.54
 727,400 13.47 13.77 13.39 64,030 145,049 -1.5
22/08/2023
13.47
 1,768,700 13.84 14.07 13.02 67,640 639,704 -10.2
21/08/2023
13.84
 1,423,000 14.14 14.14 12.79 281,280 360,800 -1.4
18/08/2023
14.14
 2,295,000 14.45 14.75 13.99 300,100 393,900 -1.9
17/08/2023
14.45
 2,988,900 14.75 14.90 14.22 2,530 796,400 -15.4
16/08/2023
14.75
 1,114,900 14.90 15.05 14.75 1,591 191,700 -3.8
15/08/2023
14.90
 1,744,200 15.05 15.20 14.90 102,200 976,600 -17.4
14/08/2023
15.05
 1,080,900 14.90 15.35 14.97 214,130 241,200 -0.6
11/08/2023
14.90
 1,416,000 15.05 15.27 14.60 111,595 331,500 -4.3
10/08/2023
15.05
 3,491,800 15.65 15.72 14.97 2,000 747,108 -15.1
09/08/2023
15.65
 1,151,700 15.80 16.93 15.57 0 199,452 -4.2
08/08/2023
15.80
 1,336,500 15.80 15.95 15.50 16,000 244,300 -4.8
07/08/2023
15.80
 2,567,500 16.03 16.25 15.65 162,024 1,080,409 -19.3
04/08/2023
16.03
 1,386,600 15.95 16.18 15.88 285,101 0 6.1
03/08/2023
15.95
 1,964,000 15.88 16.33 15.80 219,300 46,649 3.7
02/08/2023
15.88
 1,017,300 15.72 15.88 15.57 25,540 2,300 0.5
01/08/2023
15.72
 1,351,600 16.03 16.25 15.72 103,000 6,000 2.1
31/07/2023
16.03
 2,885,200 15.65 16.18 15.50 300,600 9,400 6.2
28/07/2023
15.65
 1,847,900 15.35 15.65 15.35 168,000 100 3.5
27/07/2023
15.35
 1,593,900 15.57 15.65 15.20 93,500 5,900 1.8
26/07/2023
15.57
 1,056,600 15.65 16.03 15.50 44,200 30 0.9
25/07/2023
15.65
 1,715,500 15.57 16.10 15.50 477,800 6,950 9.9
24/07/2023
15.57
 1,459,000 15.50 15.80 15.50 8,100 4,400 0.1
21/07/2023
15.50
 1,226,400 15.57 15.80 15.42 0 0 0
20/07/2023
15.57
 891,500 15.57 15.65 15.42 153,700 5,900 3.1
19/07/2023
15.57
 3,113,400 15.42 15.95 15.27 1,040,600 2,000 21.5
18/07/2023
15.42
 1,203,100 15.57 15.65 15.42 453,200 5,900 9.2
17/07/2023
15.57
 3,853,000 14.97 15.72 14.97 1,324,600 23,300 26.6
14/07/2023
14.97
 1,527,800 15.05 15.20 14.90 7,000 0 0.1
13/07/2023
15.05
 1,407,000 14.90 15.12 14.90 100 116 -0.0
12/07/2023
14.90
 1,489,200 14.97 15.05 14.82 30 30,000 -0.6
11/07/2023
14.97
 2,029,000 15.05 15.27 14.90 205,200 1,630 4.1
10/07/2023
15.05
 1,663,200 15.12 15.27 14.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |