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)
23/05/2023
13.65
 1,411,264 13.51 13.65 13.38 5,200 52,000 -0.9
22/05/2023
13.51
 1,340,161 13.38 13.72 13.24 18,600 14,700 0.1
19/05/2023
13.38
 1,493,388 13.24 13.58 13.24 90,300 0 1.7
18/05/2023
13.24
 1,057,621 13.24 13.45 13.17 171,700 8,700 3.1
17/05/2023
13.24
 1,417,012 13.58 13.72 13.24 205,400 502 4.0
16/05/2023
13.58
 1,122,526 13.79 13.79 13.58 162,400 53,900 2.1
15/05/2023
13.79
 2,329,800 13.58 14.14 13.51 305,300 5,500 5.9
12/05/2023
13.58
 1,952,700 13.51 13.79 13.31 257,327 1,000 5.0
11/05/2023
13.51
 2,682,000 13.45 14.07 13.51 659,400 47,620 12.1
10/05/2023
13.45
 710,014 13.58 13.72 13.45 198,800 3,030 3.8
09/05/2023
13.58
 1,287,166 13.38 13.72 13.38 3,118 10 0.1
08/05/2023
13.38
 1,930,840 13.24 13.65 13.10 27,900 172,600 -2.8
05/05/2023
13.24
 2,311,042 13.65 13.72 12.54 100 0 0.0
04/05/2023
13.65
 3,240,062 13.72 14.35 13.58 500 24 0.0
28/04/2023
13.72
 2,610,741 13.65 13.86 13.45 69,000 0 1.4
27/04/2023
13.65
 2,471,800 13.79 14.07 13.45 2,900 7,510 -0.1
26/04/2023
13.79
 3,785,169 13.03 13.79 12.96 0 12,600 -0.2
25/04/2023
13.03
 4,180,983 12.47 13.45 12.40 41,000 9,220 0.6
24/04/2023
12.47
 2,284,939 12.68 12.96 12.40 40,600 10,071 0.6
21/04/2023
12.68
 2,203,814 12.89 13.03 12.54 1,400 20 0.0
20/04/2023
12.89
 5,875,842 12.19 13.03 12.19 4,000 7,030 -0.1
19/04/2023
12.19
 1,143,091 12.19 12.40 12.12 10,500 0 0.2
18/04/2023
12.19
 1,341,005 12.19 12.33 11.01 9,700 36,000 -0.5
17/04/2023
12.19
 901,747 12.12 12.40 12.12 137,300 0 2.4
14/04/2023
12.12
 1,704,070 12.54 12.68 12.12 20,200 0 0.4
13/04/2023
12.54
 2,570,156 12.54 12.89 12.47 0 1,100 -0.0
12/04/2023
12.54
 2,464,457 12.33 12.82 12.26 84,500 108 1.5
11/04/2023
12.33
 1,347,037 11.98 12.33 11.98 132,000 4,300 2.2
10/04/2023
11.98
 1,931,578 12.26 12.47 11.84 106,100 47,600 1.0
07/04/2023
12.26
 1,755,791 12.40 12.47 12.12 2,000 29,900 -0.5
06/04/2023
12.40
 2,928,205 12.54 12.89 12.40 1,700 40,010 -0.7
05/04/2023
12.54
 2,112,133 12.68 12.82 12.47 0 6,000 -0.1
04/04/2023
12.68
 2,566,632 12.47 12.68 12.40 546,700 17,600 9.6
03/04/2023
12.47
 2,639,135 11.91 12.61 11.98 113,700 78,300 0.6
31/03/2023
11.91
 1,358,250 11.98 12.05 11.84 5,000 0 0.1
30/03/2023
11.98
 893,120 11.91 12.19 11.91 8,100 3,900 0.1
29/03/2023
11.91
 1,035,449 12.05 12.26 11.91 1,600 0 0.0
28/03/2023
12.05
 1,377,806 12.12 12.33 11.98 176,300 38,500 2.4
27/03/2023
12.12
 1,366,632 11.98 12.12 11.98 22,000 5,200 0.3
24/03/2023
11.98
 1,252,512 11.98 12.12 11.91 7,800 200 0.1
23/03/2023
11.98
 1,239,214 11.84 11.98 11.70 55,100 0 0.9
22/03/2023
11.84
 1,105,765 12.05 12.19 11.84 0 0 0
21/03/2023
12.05
 1,645,627 11.63 12.05 11.63 108,000 0 1.8
20/03/2023
11.63
 3,316,631 12.40 12.40 11.63 51,700 5,000 0.8
17/03/2023
12.40
 1,420,786 12.54 12.82 12.40 0 0 0
16/03/2023
12.54
 1,523,704 12.89 12.89 12.40 19,200 31,400 -0.2
15/03/2023
12.89
 2,587,288 12.40 13.03 12.61 0 29,000 -0.5
14/03/2023
12.40
 3,316,667 12.82 13.10 12.33 280,000 22,600 4.7
13/03/2023
12.82
 2,355,669 12.75 13.10 12.54 770,900 4,500 14.2
10/03/2023
12.75
 3,712,178 12.54 12.96 12.33 112,000 7,540 1.9
09/03/2023
12.54
 2,777,255 12.75 12.89 12.47 59,000 140,588 -1.5
08/03/2023
12.75
 2,482,466 12.19 12.82 11.84 61,000 5,000 1.0
07/03/2023
12.19
 1,942,560 11.84 12.40 11.84 451,600 52,232 7.0
06/03/2023
11.84
 1,710,196 11.98 12.26 11.84 32,000 0 0.6
03/03/2023
11.98
 4,676,670 12.47 12.82 11.98 453,700 25,163 7.5
02/03/2023
12.47
 1,577,359 12.54 12.61 12.33 87,000 30,800 1.0
01/03/2023
12.54
 2,595,787 12.33 12.54 12.05 10,800 12,597 -0.0
28/02/2023
12.33
 1,737,374 11.77 12.33 11.70 530,600 79,100 7.8
27/02/2023
11.77
 3,635,898 12.82 12.82 11.70 100 32,200 -0.6
24/02/2023
12.82
 1,644,556 13.10 13.38 12.75 74,000 0 1.4
23/02/2023
13.10
 3,841,686 12.19 13.10 11.98 37,500 24,000 0.2
22/02/2023
12.19
 4,147,917 12.96 13.45 12.19 59,000 2,000 1.0
21/02/2023
12.96
 3,874,649 12.96 13.51 12.61 715,900 77,001 11.9
20/02/2023
12.96
 2,858,403 12.26 13.17 12.26 85,400 1,000 1.5
17/02/2023
12.26
 2,224,966 12.61 12.89 12.26 15,900 0 0.3
16/02/2023
12.61
 4,314,702 11.49 12.61 11.49 172,300 19,400 2.7
15/02/2023
11.49
 2,285,490 11.29 11.63 11.22 700 200 0.0
14/02/2023
11.29
 1,362,084 11.15 11.77 11.15 196,600 14,800 3.0
13/02/2023
11.15
 3,710,828 11.01 11.63 10.87 335,500 17,700 5.1
10/02/2023
11.01
 1,752,431 11.36 11.49 10.94 1,000 10,000 -0.1
09/02/2023
11.36
 5,007,755 10.59 11.36 10.59 1,000 10,000 -0.1
08/02/2023
10.59
 1,240,911 10.45 10.66 10.31 0 10,000 -0.1
07/02/2023
10.45
 1,445,490 10.38 10.66 10.31 213,800 10,900 3.1
06/02/2023
10.38
 1,083,099 10.45 10.52 10.10 60,800 10,200 0.8
03/02/2023
10.45
 1,605,174 10.66 10.87 10.31 1,700 26 0.0
02/02/2023
10.66
 1,777,353 11.01 11.08 10.45 184,400 100 2.8
01/02/2023
11.01
 4,286,774 11.08 11.49 11.01 29,200 0 0.5
31/01/2023
11.08
 1,847,775 10.80 11.08 10.59 34,100 100 0.5
30/01/2023
10.80
 2,134,242 10.94 11.08 10.80 34,800 17,932 0.3
27/01/2023
10.94
 1,902,941 11.01 11.36 10.94 133,000 0 2.1
19/01/2023
11.01
 3,323,420 10.59 11.22 10.52 123,300 11,800 1.8
18/01/2023
10.59
 1,610,249 10.17 10.73 10.24 0 2,100 -0.0
17/01/2023
10.17
 1,298,949 10.03 10.24 9.96 7,800 0 0.1
16/01/2023
10.03
 765,136 10.10 10.24 9.75 24,000 0 0.3
13/01/2023
10.10
 818,840 10.31 10.59 10.03 0 0 0
12/01/2023
10.31
 1,284,969 9.96 10.38 9.96 96,200 0 1.4
11/01/2023
9.96
 995,452 9.82 10.24 9.82 0 7,300 -0.1
10/01/2023
9.82
 617,829 9.89 10.03 9.68 166,400 0 2.4
09/01/2023: Cổ tức tiền mặt tỉ lệ: 4%
09/01/2023
9.89
 884,291 9.75 10.17 8.92 484,300 200 7.0
06/01/2023
9.75
 1,316,331 9.96 10.09 9.69 8,100 1,700 0.1
05/01/2023
9.96
 1,814,491 9.55 10.02 8.67 44,500 5,500 0.6
04/01/2023
9.55
 1,241,571 9.75 9.89 8.80 0 1,100 -0.0
03/01/2023
9.75
 932,255 9.01 9.75 9.01 200 200 -0
30/12/2022
9.01
 581,512 9.08 9.21 9.01 6,000 0 0.1
29/12/2022
9.08
 541,300 9.28 9.41 9.01 10,100 2,700 0.1
28/12/2022
9.28
 512,373 9.21 9.41 9.14 51,500 32 0.7
27/12/2022
9.21
 1,251,508 8.74 9.21 8.20 54,100 7,700 0.6
26/12/2022
8.74
 1,256,161 9.35 9.55 8.67 100 0 0.0
23/12/2022
9.35
 748,897 9.35 9.48 9.14 7,700 0 0.1
22/12/2022
9.35
 957,765 9.35 9.69 8.60 700 7,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |