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)
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
07/07/2023
15.12
 2,156,800 14.82 15.42 14.82 67,000 5,050 1.2
06/07/2023
14.82
 2,085,200 14.67 14.82 14.37 135,300 18,300 2.3
05/07/2023
14.67
 2,397,798 14.52 14.97 14.37 55,920 1,800 1.1
04/07/2023
14.52
 1,308,908 14.45 14.67 14.30 56,100 230,000 -3.4
03/07/2023
14.45
 707,393 14.22 14.52 14.14 42,000 18,800 0.4
30/06/2023
14.22
 617,493 14.30 14.37 14.14 0 0 0
29/06/2023
14.30
 1,344,299 14.75 14.75 14.30 89,600 32,800 1.1
28/06/2023
14.75
 1,354,527 14.67 15.05 14.52 114,500 800 2.2
27/06/2023
14.67
 1,662,602 14.30 14.82 14.22 616,600 13,020 11.8
26/06/2023
14.30
 1,126,659 14.30 14.37 13.99 205,600 0 3.9
23/06/2023
14.30
 1,228,576 14.37 14.52 14.22 175,400 4,200 3.3
22/06/2023
14.37
 1,141,764 13.99 14.52 13.99 308,300 2,400 5.8
21/06/2023
13.99
 1,086,336 13.84 14.07 13.92 157,100 200 2.9
20/06/2023
13.84
 930,355 13.69 13.92 13.62 0 0 0
19/06/2023
13.69
 1,150,233 13.84 14.07 13.62 20 0 0.0
16/06/2023
13.84
 1,548,504 13.99 14.30 13.84 206,330 0 3.9
15/06/2023
13.99
 1,078,229 13.99 14.22 13.84 310,200 16,640 5.5
14/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
14/06/2023
13.99
 1,176,622 13.87 14.82 13.99 239,165 2,316 4.5
13/06/2023
13.86
 1,684,947 14.14 14.35 13.86 0 0 0
12/06/2023
14.14
 1,456,500 13.72 14.14 13.79 208,200 16,700 3.8
09/06/2023
13.72
 488,424 13.79 13.93 12.89 261,000 0 5.1
08/06/2023
13.79
 2,548,362 14.21 14.35 13.79 23,500 15,700 0.2
07/06/2023
14.21
 2,533,968 14.21 14.42 14.14 150,100 0 3.1
06/06/2023
14.21
 2,063,318 14.28 14.56 14.14 9,400 57,600 -1.0
05/06/2023
14.28
 3,814,231 13.86 14.42 13.93 3,400 6,100 -0.1
02/06/2023
13.86
 2,186,513 13.86 14.28 13.72 0 0 0
01/06/2023
13.86
 1,826,997 14.00 14.14 13.79 0 7,200 -0.1
31/05/2023
14.00
 3,802,016 13.72 14.35 13.79 8,200 200 0.2
30/05/2023
13.72
 2,559,707 13.65 14.07 13.65 0 46,548 -0.9
29/05/2023
13.65
 2,011,852 13.45 13.72 13.45 6,200 0 0.1
26/05/2023
13.45
 1,293,574 13.45 13.65 13.45 0 7,500 -0.1
25/05/2023
13.45
 1,335,901 13.58 13.65 13.38 11,300 30,300 -0.4
24/05/2023
13.58
 3,066,601 13.65 14.21 13.58 4,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |