CTCP Đầu tư và Thương mại TNG (tng)

17.30
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
(2026-06-29) 		-2.80 -14.07% 12,323,600 -187,617 0
16.60
20
17.30
2 tháng
(2026-05-29) 		-1.80 -9.52% 23,075,700 -299,133 0
16.60
20
17.30
3 tháng
(2026-04-29) 		-3.41 -16.61% 38,372,000 -281,870 0
16.60
21
17.30
6 tháng
(2026-01-29) 		-3.41 -16.61% 182,373,600 6,815,431 170.5
16.60
26.17
17.30
12 tháng
(2025-08-04) 		-1.54 -8.27% 321,727,300 8,711,231 209.2
16.60
26.17
17.30
24 tháng
(2024-08-07) 		-3.54 -17.16% 740,173,581 4,090,240 101.8
12.64
26.17
17.30
36 tháng
(2023-08-14) 		2.41 16.37% 1,335,819,765 2,391,734 62.0
12.64
26.17
17.30
60 tháng
(2021-08-23) 		2.39 16.25% 2,543,084,286 11,165,884 85.3
6.35
26.17
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
16.28
 2,776,133 16.44 16.67 16.13 100,210 129,600 -0.6
28/02/2024
16.36
 1,815,392 16.44 16.74 16.21 116,800 98,100 0.4
27/02/2024
16.44
 2,879,436 16.36 16.82 16.28 37,600 234,885 -4.3
26/02/2024
16.36
 2,761,708 15.75 16.44 15.75 151,800 98,700 1.1
23/02/2024
15.75
 2,621,800 14.45 16.28 14.45 59,000 37,700 0.5
22/02/2024
16.05
 2,789,052 14.45 16.59 14.45 100,200 80,000 0.4
21/02/2024
16.05
 1,954,953 15.98 16.05 15.75 265,400 1,200 5.5
20/02/2024
15.90
 1,811,994 15.82 15.98 15.67 15,700 45,200 -0.6
19/02/2024
15.90
 1,616,053 16.05 16.13 15.75 23,400 31,200 -0.2
16/02/2024
15.90
 1,275,523 15.29 16.13 15.29 53,220 156,900 -2.2
15/02/2024
16.05
 2,606,820 15.75 16.28 15.75 41,400 12,500 0.6
07/02/2024
15.75
 1,541,336 15.75 15.90 15.67 0 10,000 -0.2
06/02/2024
15.75
 859,013 15.75 15.90 15.60 300 104,100 -2.1
05/02/2024
15.75
 1,771,958 15.60 15.90 15.52 150,200 65,096 1.7
02/02/2024
15.52
 2,045,506 15.82 16.05 15.52 71,700 206,420 -2.8
01/02/2024
15.82
 2,001,730 15.44 15.82 15.37 376,000 500 7.7
31/01/2024
15.37
 1,300,370 15.67 15.67 15.37 111,300 33,000 1.6
30/01/2024
15.67
 4,750,672 14.98 15.82 14.98 795,000 2,600 16.0
29/01/2024
14.98
 845,633 14.91 15.06 14.91 3,300 0 0.1
26/01/2024
14.91
 560,212 14.98 15.06 14.91 22,500 100 0.4
25/01/2024
14.91
 455,603 15.06 15.06 14.91 3,200 0 0.1
24/01/2024
14.98
 419,362 15.14 15.14 14.98 6,400 5,100 0.0
23/01/2024
15.14
 644,328 15.21 15.21 14.98 26,300 3,600 0.4
22/01/2024
15.14
 1,182,558 14.91 15.14 14.83 5,400 0 0.1
19/01/2024: Cổ tức tiền mặt tỉ lệ: 4%
19/01/2024
14.83
 1,139,015 15.21 15.21 14.83 10,200 2,500 0.2
18/01/2024
14.91
 782,530 15.06 15.13 14.83 1,100 0 0.0
17/01/2024
15.06
 1,472,565 14.83 15.13 14.83 49,600 0 1.0
16/01/2024
14.83
 1,166,345 14.98 14.98 14.61 1,600 300,000 -5.8
15/01/2024
14.68
 1,138,680 14.76 14.91 14.61 1,300 400 0.0
12/01/2024
14.76
 2,348,470 14.98 14.98 14.68 8,300 100 0.2
11/01/2024
14.98
 1,852,850 15.13 15.28 14.91 65,100 3,000 1.3
10/01/2024
15.21
 1,198,421 15.36 15.43 15.13 38,800 3,100 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |