CTCP Đầu tư và Thương mại TNG (tng)

19
-0.40
(-2.06%)
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
(2025-11-04) 		0.41 2.17% 21,715,100 93,300 1.7
18.11
20.10
19.40
2 tháng
(2025-10-06) 		0.22 1.13% 37,551,700 873,700 16.2
17.62
20.10
19.40
3 tháng
(2025-09-05) 		-0.46 -2.32% 56,878,700 1,820,500 36.6
17.62
20.80
19.40
6 tháng
(2025-06-09) 		1.82 10.42% 181,045,100 2,079,300 40.7
17.29
21.28
19.40
12 tháng
(2024-12-09) 		-3.58 -15.65% 335,007,407 202,393 9.4
13.27
23.68
19.40
24 tháng
(2023-12-15) 		3.89 25.22% 915,975,865 -1,625,040 -53.1
13.27
24.90
19.40
36 tháng
(2022-12-20) 		9.37 94.39% 1,423,785,324 9,214,989 141.6
8.96
24.90
19.40
60 tháng
(2020-12-30) 		10.74 125.45% 2,738,459,965 3,068,227 -117.0
6.67
26.02
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
12.57
 2,224,966 12.93 13.21 12.57 15,900 0 0.3
16/02/2023
12.93
 4,314,702 11.78 12.93 11.78 172,300 19,400 2.7
15/02/2023
11.78
 2,285,490 11.57 11.93 11.50 700 200 0.0
14/02/2023
11.57
 1,362,084 11.43 12.07 11.43 196,600 14,800 3.0
13/02/2023
11.43
 3,710,828 11.28 11.93 11.14 335,500 17,700 5.1
10/02/2023
11.28
 1,752,431 11.64 11.78 11.21 1,000 10,000 -0.1
09/02/2023
11.64
 5,007,755 10.85 11.64 10.85 1,000 10,000 -0.1
08/02/2023
10.85
 1,240,911 10.71 10.93 10.57 0 10,000 -0.1
07/02/2023
10.71
 1,445,490 10.64 10.93 10.57 213,800 10,900 3.1
06/02/2023
10.64
 1,083,099 10.71 10.78 10.36 60,800 10,200 0.8
03/02/2023
10.71
 1,605,174 10.93 11.14 10.57 1,700 26 0.0
02/02/2023
10.93
 1,777,353 11.28 11.35 10.71 184,400 100 2.8
01/02/2023
11.28
 4,286,774 11.35 11.78 11.28 29,200 0 0.5
31/01/2023
11.35
 1,847,775 11.07 11.35 10.85 34,100 100 0.5
30/01/2023
11.07
 2,134,242 11.21 11.35 11.07 34,800 17,932 0.3
27/01/2023
11.21
 1,902,941 11.28 11.64 11.21 133,000 0 2.1
19/01/2023
11.28
 3,323,420 10.85 11.50 10.78 123,300 11,800 1.8
18/01/2023
10.85
 1,610,249 10.43 11.00 10.50 0 2,100 -0.0
17/01/2023
10.43
 1,298,949 10.28 10.50 10.21 7,800 0 0.1
16/01/2023
10.28
 765,136 10.36 10.50 10.00 24,000 0 0.3
13/01/2023
10.36
 818,840 10.57 10.85 10.28 0 0 0
12/01/2023
10.57
 1,284,969 10.21 10.64 10.21 96,200 0 1.4
11/01/2023
10.21
 995,452 10.07 10.50 10.07 0 7,300 -0.1
10/01/2023
10.07
 617,829 10.14 10.28 9.93 166,400 0 2.4
09/01/2023: Cổ tức tiền mặt tỉ lệ: 4%
09/01/2023
10.14
 884,291 10.00 10.43 9.14 484,300 200 7.0
06/01/2023
10.00
 1,316,331 10.21 10.35 9.93 8,100 1,700 0.1
05/01/2023
10.21
 1,814,491 9.79 10.28 8.89 44,500 5,500 0.6
04/01/2023
9.79
 1,241,571 10.00 10.14 9.03 0 1,100 -0.0
03/01/2023
10.00
 932,255 9.23 10.00 9.23 200 200 -0
30/12/2022
9.23
 581,512 9.30 9.44 9.23 6,000 0 0.1
29/12/2022
9.30
 541,300 9.51 9.65 9.23 10,100 2,700 0.1
28/12/2022
9.51
 512,373 9.44 9.65 9.37 51,500 32 0.7
27/12/2022
9.44
 1,251,508 8.96 9.44 8.40 54,100 7,700 0.6
26/12/2022
8.96
 1,256,161 9.58 9.79 8.89 100 0 0.0
23/12/2022
9.58
 748,897 9.58 9.72 9.37 7,700 0 0.1
22/12/2022
9.58
 957,765 9.58 9.93 8.82 700 7,900 -0.1
21/12/2022
9.58
 1,814,095 9.93 10.28 9.30 0 0 0
20/12/2022
9.93
 2,444,046 10.41 10.55 9.86 33,800 0 0.5
19/12/2022
10.41
 2,577,936 10.48 10.90 10.41 1,000 100 0.0
16/12/2022
10.48
 1,821,545 10.35 10.62 9.58 3,000 500 0.0
15/12/2022
10.35
 2,188,852 10.55 10.69 10.28 6,500 140,000 -2.0
14/12/2022
10.55
 1,628,143 10.55 10.90 10.55 0 3,100 -0.0
13/12/2022
10.55
 2,603,528 10.41 10.69 10.07 373,800 0 5.7
12/12/2022
10.41
 2,842,750 10.90 11.39 10.41 0 300 -0.0
09/12/2022
10.90
 4,327,867 10.35 11.04 10.14 227,500 0 3.6
08/12/2022
10.35
 1,811,625 10.00 10.55 9.10 147,300 42,700 1.5
07/12/2022
10.00
 1,369,984 10.07 10.28 9.72 0 0 0
06/12/2022
10.07
 4,490,817 10.41 11.11 10.07 78,400 20,000 0.9
05/12/2022
10.41
 2,632,885 10.21 10.76 10.28 66,500 20,050 0.7
02/12/2022
10.21
 2,586,165 10.00 10.35 9.79 59,700 20,000 0.6
01/12/2022
10.00
 3,203,797 10.00 10.62 9.58 194,900 700 2.9
30/11/2022
10.00
 2,182,119 9.72 10.14 8.82 66,800 0 0.9
29/11/2022
9.72
 3,099,396 9.86 10.07 9.37 216,900 42,200 2.4
28/11/2022
9.86
 2,543,240 9.30 10.07 9.16 47,900 0 0.7
25/11/2022
9.30
 2,175,974 8.68 9.37 7.85 278,000 1,100 3.6
24/11/2022
8.68
 1,671,646 8.47 8.75 7.98 170,900 0 2.1
23/11/2022
8.47
 1,977,873 8.47 8.96 7.98 8,000 8,000 -0.0
22/11/2022
8.47
 2,864,230 8.61 9.03 7.92 376,600 0 4.7
21/11/2022
8.61
 1,686,238 8.47 8.89 7.64 87,400 0 1.1
18/11/2022
8.47
 3,065,299 7.98 8.75 7.22 159,700 2,005 1.9
17/11/2022
7.98
 3,038,772 7.29 7.98 7.29 300 17,012 -0.2
16/11/2022
7.29
 3,561,158 6.67 7.29 6.04 40,250 0 0.4
15/11/2022
6.67
 2,639,987 7.36 7.43 6.67 63,800 61,400 0.0
14/11/2022
7.36
 3,040,631 8.05 8.19 7.29 439,300 1,000 4.8
11/11/2022
8.05
 3,016,803 8.75 9.37 7.92 36,030 500 0.4
10/11/2022
8.75
 2,538,800 9.65 9.72 8.75 0 0 0
09/11/2022
9.65
 1,206,923 9.86 10.21 8.89 0 0 0
08/11/2022
9.86
 1,059,682 9.58 10.41 8.75 31,400 0 0.4
07/11/2022
9.58
 2,815,618 10.62 10.76 9.58 6,000 0 0.1
04/11/2022
10.62
 2,494,598 11.32 11.32 10.48 72,000 0 1.1
03/11/2022
11.32
 1,717,378 11.32 11.59 11.11 99,300 13,000 1.4
02/11/2022
11.32
 1,476,258 11.46 11.73 11.25 81,000 28,000 0.9
01/11/2022
11.46
 2,434,224 10.97 11.73 11.11 1,000 17,100 -0.3
31/10/2022
10.97
 1,404,608 10.90 11.18 10.48 13,500 23,600 -0.2
28/10/2022
10.90
 1,918,861 11.25 11.46 10.76 0 3,500 -0.1
27/10/2022
11.25
 2,120,323 10.41 11.25 9.37 6,400 3,000 0.1
26/10/2022
10.41
 1,395,401 10.90 11.25 9.86 0 0 0
25/10/2022
10.90
 2,045,083 10.62 11.32 10.55 33,000 29,800 0.0
24/10/2022
10.62
 2,006,042 10.90 11.46 10.48 1,000 27,000 -0.4
21/10/2022
10.90
 2,675,535 11.87 12.01 10.83 100 1,000 -0.0
20/10/2022
11.87
 2,528,436 11.53 12.29 11.53 54,600 8,012 0.8
19/10/2022
11.53
 1,318,803 11.73 11.94 11.32 30,000 400 0.5
18/10/2022
11.73
 2,120,307 11.39 12.08 11.46 0 2,000 -0.0
17/10/2022
11.39
 1,186,988 11.39 11.53 11.04 0 0 0
14/10/2022
11.39
 1,588,886 11.11 11.66 11.11 100 3,000 -0.0
13/10/2022
11.11
 1,003,695 11.18 11.32 10.83 0 0 0
12/10/2022
11.18
 1,558,093 10.62 11.46 9.58 30 84,400 -1.3
11/10/2022: Cổ tức tiền mặt tỉ lệ: 4%
11/10/2022
10.62
 1,843,479 11.25 11.46 10.14 75,803 0 1.2
10/10/2022
11.25
 2,085,304 10.23 11.25 9.28 10,600 0 0.2
07/10/2022
10.23
 2,674,672 10.98 11.04 9.96 84,100 0 1.3
06/10/2022
10.98
 1,277,118 11.86 12.26 10.91 2,500 0 0.0
05/10/2022
11.86
 1,916,069 10.84 11.93 10.16 0 1,000 -0.0
04/10/2022
10.84
 2,173,327 11.86 12.26 10.84 21,200 30,377 -0.2
03/10/2022
11.86
 1,983,068 13.14 13.14 11.86 6,100 40,000 -0.6
30/09/2022
13.14
 2,719,734 13.55 13.55 12.26 17,000 0 0.3
29/09/2022
13.55
 1,200,377 14.64 15.11 13.55 16,300 0 0.3
28/09/2022
14.64
 1,497,116 14.84 15.11 14.64 1,400 4,600 -0.1
27/09/2022
14.84
 1,034,455 14.70 15.25 14.77 0 0 0
26/09/2022
14.70
 1,597,673 15.72 15.72 14.64 500 0 0.0
23/09/2022
15.72
 907,716 15.99 16.13 15.72 6,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |