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)
15/05/2023
13.47
 2,329,800 13.27 13.81 13.20 305,300 5,500 5.9
12/05/2023
13.27
 1,952,700 13.20 13.47 12.99 257,327 1,000 5.0
11/05/2023
13.20
 2,682,000 13.13 13.74 13.20 659,400 47,620 12.1
10/05/2023
13.13
 710,014 13.27 13.40 13.13 198,800 3,030 3.8
09/05/2023
13.27
 1,287,166 13.06 13.40 13.06 3,118 10 0.1
08/05/2023
13.06
 1,930,840 12.93 13.33 12.79 27,900 172,600 -2.8
05/05/2023
12.93
 2,311,042 13.33 13.40 12.25 100 0 0.0
04/05/2023
13.33
 3,240,062 13.40 14.01 13.27 500 24 0.0
28/04/2023
13.40
 2,610,741 13.33 13.54 13.13 69,000 0 1.4
27/04/2023
13.33
 2,471,800 13.47 13.74 13.13 2,900 7,510 -0.1
26/04/2023
13.47
 3,785,169 12.72 13.47 12.65 0 12,600 -0.2
25/04/2023
12.72
 4,180,983 12.18 13.13 12.11 41,000 9,220 0.6
24/04/2023
12.18
 2,284,939 12.38 12.65 12.11 40,600 10,071 0.6
21/04/2023
12.38
 2,203,814 12.59 12.72 12.25 1,400 20 0.0
20/04/2023
12.59
 5,875,842 11.91 12.72 11.91 4,000 7,030 -0.1
19/04/2023
11.91
 1,143,091 11.91 12.11 11.84 10,500 0 0.2
18/04/2023
11.91
 1,341,005 11.91 12.04 10.75 9,700 36,000 -0.5
17/04/2023
11.91
 901,747 11.84 12.11 11.84 137,300 0 2.4
14/04/2023
11.84
 1,704,070 12.25 12.38 11.84 20,200 0 0.4
13/04/2023
12.25
 2,570,156 12.25 12.59 12.18 0 1,100 -0.0
12/04/2023
12.25
 2,464,457 12.04 12.52 11.97 84,500 108 1.5
11/04/2023
12.04
 1,347,037 11.70 12.04 11.70 132,000 4,300 2.2
10/04/2023
11.70
 1,931,578 11.97 12.18 11.56 106,100 47,600 1.0
07/04/2023
11.97
 1,755,791 12.11 12.18 11.84 2,000 29,900 -0.5
06/04/2023
12.11
 2,928,205 12.25 12.59 12.11 1,700 40,010 -0.7
05/04/2023
12.25
 2,112,133 12.38 12.52 12.18 0 6,000 -0.1
04/04/2023
12.38
 2,566,632 12.18 12.38 12.11 546,700 17,600 9.6
03/04/2023
12.18
 2,639,135 11.63 12.31 11.70 113,700 78,300 0.6
31/03/2023
11.63
 1,358,250 11.70 11.77 11.56 5,000 0 0.1
30/03/2023
11.70
 893,120 11.63 11.91 11.63 8,100 3,900 0.1
29/03/2023
11.63
 1,035,449 11.77 11.97 11.63 1,600 0 0.0
28/03/2023
11.77
 1,377,806 11.84 12.04 11.70 176,300 38,500 2.4
27/03/2023
11.84
 1,366,632 11.70 11.84 11.70 22,000 5,200 0.3
24/03/2023
11.70
 1,252,512 11.70 11.84 11.63 7,800 200 0.1
23/03/2023
11.70
 1,239,214 11.56 11.70 11.43 55,100 0 0.9
22/03/2023
11.56
 1,105,765 11.77 11.91 11.56 0 0 0
21/03/2023
11.77
 1,645,627 11.36 11.77 11.36 108,000 0 1.8
20/03/2023
11.36
 3,316,631 12.11 12.11 11.36 51,700 5,000 0.8
17/03/2023
12.11
 1,420,786 12.25 12.52 12.11 0 0 0
16/03/2023
12.25
 1,523,704 12.59 12.59 12.11 19,200 31,400 -0.2
15/03/2023
12.59
 2,587,288 12.11 12.72 12.31 0 29,000 -0.5
14/03/2023
12.11
 3,316,667 12.52 12.79 12.04 280,000 22,600 4.7
13/03/2023
12.52
 2,355,669 12.45 12.79 12.25 770,900 4,500 14.2
10/03/2023
12.45
 3,712,178 12.25 12.65 12.04 112,000 7,540 1.9
09/03/2023
12.25
 2,777,255 12.45 12.59 12.18 59,000 140,588 -1.5
08/03/2023
12.45
 2,482,466 11.91 12.52 11.56 61,000 5,000 1.0
07/03/2023
11.91
 1,942,560 11.56 12.11 11.56 451,600 52,232 7.0
06/03/2023
11.56
 1,710,196 11.70 11.97 11.56 32,000 0 0.6
03/03/2023
11.70
 4,676,670 12.18 12.52 11.70 453,700 25,163 7.5
02/03/2023
12.18
 1,577,359 12.25 12.31 12.04 87,000 30,800 1.0
01/03/2023
12.25
 2,595,787 12.04 12.25 11.77 10,800 12,597 -0.0
28/02/2023
12.04
 1,737,374 11.50 12.04 11.43 530,600 79,100 7.8
27/02/2023
11.50
 3,635,898 12.52 12.52 11.43 100 32,200 -0.6
24/02/2023
12.52
 1,644,556 12.79 13.06 12.45 74,000 0 1.4
23/02/2023
12.79
 3,841,686 11.91 12.79 11.70 37,500 24,000 0.2
22/02/2023
11.91
 4,147,917 12.65 13.13 11.91 59,000 2,000 1.0
21/02/2023
12.65
 3,874,649 12.65 13.20 12.31 715,900 77,001 11.9
20/02/2023
12.65
 2,858,403 11.97 12.86 11.97 85,400 1,000 1.5
17/02/2023
11.97
 2,224,966 12.31 12.59 11.97 15,900 0 0.3
16/02/2023
12.31
 4,314,702 11.22 12.31 11.22 172,300 19,400 2.7
15/02/2023
11.22
 2,285,490 11.02 11.36 10.95 700 200 0.0
14/02/2023
11.02
 1,362,084 10.88 11.50 10.88 196,600 14,800 3.0
13/02/2023
10.88
 3,710,828 10.75 11.36 10.61 335,500 17,700 5.1
10/02/2023
10.75
 1,752,431 11.09 11.22 10.68 1,000 10,000 -0.1
09/02/2023
11.09
 5,007,755 10.34 11.09 10.34 1,000 10,000 -0.1
08/02/2023
10.34
 1,240,911 10.20 10.41 10.07 0 10,000 -0.1
07/02/2023
10.20
 1,445,490 10.14 10.41 10.07 213,800 10,900 3.1
06/02/2023
10.14
 1,083,099 10.20 10.27 9.86 60,800 10,200 0.8
03/02/2023
10.20
 1,605,174 10.41 10.61 10.07 1,700 26 0.0
02/02/2023
10.41
 1,777,353 10.75 10.82 10.20 184,400 100 2.8
01/02/2023
10.75
 4,286,774 10.82 11.22 10.75 29,200 0 0.5
31/01/2023
10.82
 1,847,775 10.54 10.82 10.34 34,100 100 0.5
30/01/2023
10.54
 2,134,242 10.68 10.82 10.54 34,800 17,932 0.3
27/01/2023
10.68
 1,902,941 10.75 11.09 10.68 133,000 0 2.1
19/01/2023
10.75
 3,323,420 10.34 10.95 10.27 123,300 11,800 1.8
18/01/2023
10.34
 1,610,249 9.93 10.48 10.00 0 2,100 -0.0
17/01/2023
9.93
 1,298,949 9.80 10.00 9.73 7,800 0 0.1
16/01/2023
9.80
 765,136 9.86 10.00 9.52 24,000 0 0.3
13/01/2023
9.86
 818,840 10.07 10.34 9.80 0 0 0
12/01/2023
10.07
 1,284,969 9.73 10.14 9.73 96,200 0 1.4
11/01/2023
9.73
 995,452 9.59 10.00 9.59 0 7,300 -0.1
10/01/2023
9.59
 617,829 9.66 9.80 9.46 166,400 0 2.4
09/01/2023: Cổ tức tiền mặt tỉ lệ: 4%
09/01/2023
9.66
 884,291 9.52 9.93 8.71 484,300 200 7.0
06/01/2023
9.52
 1,316,331 9.72 9.85 9.46 8,100 1,700 0.1
05/01/2023
9.72
 1,814,491 9.33 9.79 8.47 44,500 5,500 0.6
04/01/2023
9.33
 1,241,571 9.52 9.66 8.60 0 1,100 -0.0
03/01/2023
9.52
 932,255 8.80 9.52 8.80 200 200 -0
30/12/2022
8.80
 581,512 8.86 8.99 8.80 6,000 0 0.1
29/12/2022
8.86
 541,300 9.06 9.19 8.80 10,100 2,700 0.1
28/12/2022
9.06
 512,373 8.99 9.19 8.93 51,500 32 0.7
27/12/2022
8.99
 1,251,508 8.53 8.99 8.00 54,100 7,700 0.6
26/12/2022
8.53
 1,256,161 9.13 9.33 8.47 100 0 0.0
23/12/2022
9.13
 748,897 9.13 9.26 8.93 7,700 0 0.1
22/12/2022
9.13
 957,765 9.13 9.46 8.40 700 7,900 -0.1
21/12/2022
9.13
 1,814,095 9.46 9.79 8.86 0 0 0
20/12/2022
9.46
 2,444,046 9.92 10.05 9.39 33,800 0 0.5
19/12/2022
9.92
 2,577,936 9.99 10.38 9.92 1,000 100 0.0
16/12/2022
9.99
 1,821,545 9.85 10.12 9.13 3,000 500 0.0
15/12/2022
9.85
 2,188,852 10.05 10.19 9.79 6,500 140,000 -2.0
14/12/2022
10.05
 1,628,143 10.05 10.38 10.05 0 3,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |