CTCP Đầu tư và Thương mại TNG (tng)

21
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
(2026-03-30) 		-4.70 -18.29% 42,875,500 1,476,401 28.2
21
26.40
21
2 tháng
(2026-03-02) 		-4.50 -17.65% 97,322,800 6,122,401 144.4
21
26.80
21
3 tháng
(2026-01-29) 		0 0% 145,398,300 7,299,701 170.5
20.80
26.80
21
6 tháng
(2025-10-31) 		2.38 12.80% 208,433,600 7,827,601 182.3
17.17
26.80
21
12 tháng
(2025-05-05) 		5.92 39.30% 389,271,200 8,856,090 218.9
15.08
26.80
21
24 tháng
(2024-05-09) 		3.86 22.49% 918,888,282 3,379,214 70.0
12.95
26.80
21
36 tháng
(2023-05-15) 		7.21 52.25% 1,410,436,146 9,078,609 185.5
12.95
26.80
21
60 tháng
(2021-05-25) 		9.98 90.48% 2,680,905,894 11,308,529 76.1
6.50
26.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
9.35
 1,814,095 9.69 10.02 9.08 0 0 0
20/12/2022
9.69
 2,444,046 10.16 10.29 9.62 33,800 0 0.5
19/12/2022
10.16
 2,577,936 10.23 10.63 10.16 1,000 100 0.0
16/12/2022
10.23
 1,821,545 10.09 10.36 9.35 3,000 500 0.0
15/12/2022
10.09
 2,188,852 10.29 10.43 10.02 6,500 140,000 -2.0
14/12/2022
10.29
 1,628,143 10.29 10.63 10.29 0 3,100 -0.0
13/12/2022
10.29
 2,603,528 10.16 10.43 9.82 373,800 0 5.7
12/12/2022
10.16
 2,842,750 10.63 11.11 10.16 0 300 -0.0
09/12/2022
10.63
 4,327,867 10.09 10.77 9.89 227,500 0 3.6
08/12/2022
10.09
 1,811,625 9.75 10.29 8.87 147,300 42,700 1.5
07/12/2022
9.75
 1,369,984 9.82 10.02 9.48 0 0 0
06/12/2022
9.82
 4,490,817 10.16 10.84 9.82 78,400 20,000 0.9
05/12/2022
10.16
 2,632,885 9.96 10.50 10.02 66,500 20,050 0.7
02/12/2022
9.96
 2,586,165 9.75 10.09 9.55 59,700 20,000 0.6
01/12/2022
9.75
 3,203,797 9.75 10.36 9.35 194,900 700 2.9
30/11/2022
9.75
 2,182,119 9.48 9.89 8.60 66,800 0 0.9
29/11/2022
9.48
 3,099,396 9.62 9.82 9.14 216,900 42,200 2.4
28/11/2022
9.62
 2,543,240 9.08 9.82 8.94 47,900 0 0.7
25/11/2022
9.08
 2,175,974 8.47 9.14 7.65 278,000 1,100 3.6
24/11/2022
8.47
 1,671,646 8.26 8.53 7.79 170,900 0 2.1
23/11/2022
8.26
 1,977,873 8.26 8.74 7.79 8,000 8,000 -0.0
22/11/2022
8.26
 2,864,230 8.40 8.80 7.72 376,600 0 4.7
21/11/2022
8.40
 1,686,238 8.26 8.67 7.45 87,400 0 1.1
18/11/2022
8.26
 3,065,299 7.79 8.53 7.04 159,700 2,005 1.9
17/11/2022
7.79
 3,038,772 7.11 7.79 7.11 300 17,012 -0.2
16/11/2022
7.11
 3,561,158 6.50 7.11 5.89 40,250 0 0.4
15/11/2022
6.50
 2,639,987 7.18 7.25 6.50 63,800 61,400 0.0
14/11/2022
7.18
 3,040,631 7.86 7.99 7.11 439,300 1,000 4.8
11/11/2022
7.86
 3,016,803 8.53 9.14 7.72 36,030 500 0.4
10/11/2022
8.53
 2,538,800 9.41 9.48 8.53 0 0 0
09/11/2022
9.41
 1,206,923 9.62 9.96 8.67 0 0 0
08/11/2022
9.62
 1,059,682 9.35 10.16 8.53 31,400 0 0.4
07/11/2022
9.35
 2,815,618 10.36 10.50 9.35 6,000 0 0.1
04/11/2022
10.36
 2,494,598 11.04 11.04 10.23 72,000 0 1.1
03/11/2022
11.04
 1,717,378 11.04 11.31 10.84 99,300 13,000 1.4
02/11/2022
11.04
 1,476,258 11.18 11.45 10.97 81,000 28,000 0.9
01/11/2022
11.18
 2,434,224 10.70 11.45 10.84 1,000 17,100 -0.3
31/10/2022
10.70
 1,404,608 10.63 10.90 10.23 13,500 23,600 -0.2
28/10/2022
10.63
 1,918,861 10.97 11.18 10.50 0 3,500 -0.1
27/10/2022
10.97
 2,120,323 10.16 10.97 9.14 6,400 3,000 0.1
26/10/2022
10.16
 1,395,401 10.63 10.97 9.62 0 0 0
25/10/2022
10.63
 2,045,083 10.36 11.04 10.29 33,000 29,800 0.0
24/10/2022
10.36
 2,006,042 10.63 11.18 10.23 1,000 27,000 -0.4
21/10/2022
10.63
 2,675,535 11.58 11.72 10.57 100 1,000 -0.0
20/10/2022
11.58
 2,528,436 11.24 11.99 11.24 54,600 8,012 0.8
19/10/2022
11.24
 1,318,803 11.45 11.65 11.04 30,000 400 0.5
18/10/2022
11.45
 2,120,307 11.11 11.78 11.18 0 2,000 -0.0
17/10/2022
11.11
 1,186,988 11.11 11.24 10.77 0 0 0
14/10/2022
11.11
 1,588,886 10.84 11.38 10.84 100 3,000 -0.0
13/10/2022
10.84
 1,003,695 10.90 11.04 10.57 0 0 0
12/10/2022
10.90
 1,558,093 10.36 11.18 9.35 30 84,400 -1.3
11/10/2022: Cổ tức tiền mặt tỉ lệ: 4%
11/10/2022
10.36
 1,843,479 10.97 11.18 9.89 75,803 0 1.2
10/10/2022
10.97
 2,085,304 9.98 10.97 9.06 10,600 0 0.2
07/10/2022
9.98
 2,674,672 10.71 10.77 9.72 84,100 0 1.3
06/10/2022
10.71
 1,277,118 11.57 11.96 10.64 2,500 0 0.0
05/10/2022
11.57
 1,916,069 10.58 11.63 9.91 0 1,000 -0.0
04/10/2022
10.58
 2,173,327 11.57 11.96 10.58 21,200 30,377 -0.2
03/10/2022
11.57
 1,983,068 12.82 12.82 11.57 6,100 40,000 -0.6
30/09/2022
12.82
 2,719,734 13.22 13.22 11.96 17,000 0 0.3
29/09/2022
13.22
 1,200,377 14.28 14.74 13.22 16,300 0 0.3
28/09/2022
14.28
 1,497,116 14.48 14.74 14.28 1,400 4,600 -0.1
27/09/2022
14.48
 1,034,455 14.34 14.87 14.41 0 0 0
26/09/2022
14.34
 1,597,673 15.33 15.33 14.28 500 0 0.0
23/09/2022
15.33
 907,716 15.60 15.73 15.33 6,900 0 0.2
22/09/2022
15.60
 978,397 15.14 15.60 14.87 200 600 -0.0
21/09/2022
15.14
 647,431 15.27 15.47 15.00 1,000 0 0.0
20/09/2022
15.27
 1,463,907 14.74 15.33 14.54 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |