CTCP Đầu tư và Thương mại TNG (tng)

19.20
0.10
(0.52%)
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
(2025-12-29) 		0.30 1.62% 27,515,100 2,269,300 43.5
17.80
20.80
19.10
2 tháng
(2025-11-28) 		-0.50 -2.59% 40,377,800 389,300 9.3
17.60
20.80
19.10
3 tháng
(2025-10-29) 		0.01 0.04% 63,357,100 430,200 10.0
17.60
20.80
19.10
6 tháng
(2025-07-31) 		-1.43 -7.09% 141,939,900 1,854,400 38.1
17.60
21.28
19.10
12 tháng
(2025-02-03) 		-3.20 -14.54% 313,700,312 2,084,847 56.7
13.27
22.09
19.10
24 tháng
(2024-02-07) 		2.27 13.72% 894,448,359 -2,748,445 -74.5
13.27
24.90
19.10
36 tháng
(2023-02-13) 		7.37 64.53% 1,409,920,739 7,856,479 124.7
11.43
24.90
19.10
60 tháng
(2021-02-22) 		6.60 54.14% 2,669,532,697 3,435,189 -107.1
6.67
26.02
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
12.28
 1,931,578 12.57 12.78 12.14 106,100 47,600 1.0
07/04/2023
12.57
 1,755,791 12.71 12.78 12.43 2,000 29,900 -0.5
06/04/2023
12.71
 2,928,205 12.85 13.21 12.71 1,700 40,010 -0.7
05/04/2023
12.85
 2,112,133 13.00 13.14 12.78 0 6,000 -0.1
04/04/2023
13.00
 2,566,632 12.78 13.00 12.71 546,700 17,600 9.6
03/04/2023
12.78
 2,639,135 12.21 12.93 12.28 113,700 78,300 0.6
31/03/2023
12.21
 1,358,250 12.28 12.35 12.14 5,000 0 0.1
30/03/2023
12.28
 893,120 12.21 12.50 12.21 8,100 3,900 0.1
29/03/2023
12.21
 1,035,449 12.35 12.57 12.21 1,600 0 0.0
28/03/2023
12.35
 1,377,806 12.43 12.64 12.28 176,300 38,500 2.4
27/03/2023
12.43
 1,366,632 12.28 12.43 12.28 22,000 5,200 0.3
24/03/2023
12.28
 1,252,512 12.28 12.43 12.21 7,800 200 0.1
23/03/2023
12.28
 1,239,214 12.14 12.28 12.00 55,100 0 0.9
22/03/2023
12.14
 1,105,765 12.35 12.50 12.14 0 0 0
21/03/2023
12.35
 1,645,627 11.93 12.35 11.93 108,000 0 1.8
20/03/2023
11.93
 3,316,631 12.71 12.71 11.93 51,700 5,000 0.8
17/03/2023
12.71
 1,420,786 12.85 13.14 12.71 0 0 0
16/03/2023
12.85
 1,523,704 13.21 13.21 12.71 19,200 31,400 -0.2
15/03/2023
13.21
 2,587,288 12.71 13.35 12.93 0 29,000 -0.5
14/03/2023
12.71
 3,316,667 13.14 13.43 12.64 280,000 22,600 4.7
13/03/2023
13.14
 2,355,669 13.07 13.43 12.85 770,900 4,500 14.2
10/03/2023
13.07
 3,712,178 12.85 13.28 12.64 112,000 7,540 1.9
09/03/2023
12.85
 2,777,255 13.07 13.21 12.78 59,000 140,588 -1.5
08/03/2023
13.07
 2,482,466 12.50 13.14 12.14 61,000 5,000 1.0
07/03/2023
12.50
 1,942,560 12.14 12.71 12.14 451,600 52,232 7.0
06/03/2023
12.14
 1,710,196 12.28 12.57 12.14 32,000 0 0.6
03/03/2023
12.28
 4,676,670 12.78 13.14 12.28 453,700 25,163 7.5
02/03/2023
12.78
 1,577,359 12.85 12.93 12.64 87,000 30,800 1.0
01/03/2023
12.85
 2,595,787 12.64 12.85 12.35 10,800 12,597 -0.0
28/02/2023
12.64
 1,737,374 12.07 12.64 12.00 530,600 79,100 7.8
27/02/2023
12.07
 3,635,898 13.14 13.14 12.00 100 32,200 -0.6
24/02/2023
13.14
 1,644,556 13.43 13.71 13.07 74,000 0 1.4
23/02/2023
13.43
 3,841,686 12.50 13.43 12.28 37,500 24,000 0.2
22/02/2023
12.50
 4,147,917 13.28 13.78 12.50 59,000 2,000 1.0
21/02/2023
13.28
 3,874,649 13.28 13.85 12.93 715,900 77,001 11.9
20/02/2023
13.28
 2,858,403 12.57 13.50 12.57 85,400 1,000 1.5
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

Chính sách bảo mật | Điều khoản sử dụng |