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
(2025-11-05) 		0.51 2.70% 21,361,800 32,700 0.6
18.11
20.10
19
2 tháng
(2025-10-06) 		0.32 1.66% 38,436,100 822,600 15.3
17.62
20.10
19
3 tháng
(2025-09-08) 		0.59 3.14% 56,516,400 1,755,700 35.3
17.62
20.80
19
6 tháng
(2025-06-09) 		1.92 10.99% 181,929,500 2,028,200 39.7
17.29
21.28
19
12 tháng
(2024-12-10) 		-3.21 -14.20% 334,233,409 127,693 7.8
13.27
23.68
19
24 tháng
(2023-12-18) 		3.75 23.97% 915,679,065 -1,676,230 -54.1
13.27
24.90
19
36 tháng
(2022-12-21) 		9.82 102.48% 1,422,225,678 9,130,089 140.1
8.96
24.90
19
60 tháng
(2020-12-31) 		10.84 126.61% 2,737,452,546 3,011,927 -118.0
6.67
26.02
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
15.99
 978,397 15.52 15.99 15.25 200 600 -0.0
21/09/2022
15.52
 647,431 15.65 15.86 15.38 1,000 0 0.0
20/09/2022
15.65
 1,463,907 15.11 15.72 14.91 600 0 0.0
19/09/2022
15.11
 2,027,083 16.33 16.53 14.91 1,008 5,008 -0.1
16/09/2022
16.33
 1,627,352 16.87 17.07 16.13 1,500 6,000 -0.1
15/09/2022
16.87
 869,356 16.87 17.14 16.80 0 2,504 -0.1
14/09/2022
16.87
 1,404,480 17.07 17.07 16.47 1,000 0 0.0
13/09/2022
17.07
 1,152,898 17.07 17.28 16.94 52,000 27 1.3
12/09/2022
17.07
 993,804 17.28 17.55 17.01 0 206 -0.0
09/09/2022
17.28
 1,940,427 16.94 17.28 15.52 2,500 0 0.1
08/09/2022
16.94
 1,894,596 17.35 17.75 16.94 1,500 0 0.0
07/09/2022
17.35
 2,394,842 18.16 18.29 17.35 51,100 100 1.3
06/09/2022
18.16
 1,572,270 18.36 18.57 18.16 61,200 480 1.6
05/09/2022
18.36
 1,913,609 18.23 18.84 18.29 0 90,100 -2.5
31/08/2022
18.23
 1,583,635 17.89 18.29 17.82 0 0 0
30/08/2022
17.89
 1,791,695 17.82 18.36 17.75 0 0 0
29/08/2022
17.82
 2,860,300 18.29 18.29 17.48 1,500 7,100 -0.1
26/08/2022
18.29
 1,599,832 18.77 18.97 18.29 2,500 0 0.1
25/08/2022
18.77
 2,849,392 18.84 19.31 18.77 90,100 50,000 1.1
24/08/2022
18.84
 1,711,704 18.97 18.97 18.63 46,100 0 1.3
23/08/2022
18.97
 1,655,230 18.16 18.97 17.96 0 7,160 -0.2
22/08/2022
18.16
 2,044,676 18.36 18.36 17.96 71,700 400 1.9
19/08/2022
18.36
 2,861,967 18.70 19.04 18.16 1,000 116,000 -3.1
18/08/2022
18.70
 2,274,559 19.18 19.18 18.70 0 150,000 -4.2
17/08/2022
19.18
 1,928,372 19.45 19.72 19.11 38,300 200 1.1
16/08/2022
19.45
 3,716,392 18.90 19.51 18.90 24,108 148,900 -3.5
15/08/2022
18.90
 2,017,824 18.84 19.11 18.77 1,000 0 0.0
12/08/2022
18.84
 2,012,813 18.70 18.97 18.63 85,500 0 2.4
11/08/2022
18.70
 3,282,521 19.04 19.45 18.50 88,939 103,300 -0.4
10/08/2022
19.04
 1,606,811 19.24 19.31 19.04 82,100 0 2.3
09/08/2022
19.24
 2,398,866 19.58 19.79 19.18 3,300 6,088 -0.1
08/08/2022
19.58
 4,243,115 18.84 19.58 18.70 29 3,920 -0.1
05/08/2022
18.84
 1,581,502 18.84 18.97 18.63 116,500 6,200 3.1
04/08/2022
18.84
 1,916,189 19.11 19.45 18.77 40,000 9,000 0.9
03/08/2022
19.11
 2,701,450 18.97 19.18 18.77 160,029 10,000 4.2
02/08/2022
18.97
 2,613,415 18.77 19.18 18.63 262,500 10,000 7.1
01/08/2022
18.77
 1,775,906 18.50 18.90 18.43 109,500 0 3.0
29/07/2022
18.50
 3,610,158 18.43 19.04 18.50 64,000 24,000 1.1
28/07/2022
18.43
 1,873,380 17.68 18.43 17.82 10,000 5,000 0.1
27/07/2022
17.68
 967,632 17.48 17.82 17.28 800 10,000 -0.2
26/07/2022
17.48
 1,461,064 17.89 18.16 17.48 500 10,000 -0.2
25/07/2022
17.89
 1,641,339 18.36 18.36 17.89 0 10,000 -0.3
22/07/2022
18.36
 1,512,038 18.43 18.63 18.29 46,000 10,000 1.0
21/07/2022
18.43
 1,823,090 18.70 18.90 18.29 0 10,000 -0.3
20/07/2022
18.70
 2,889,531 18.09 18.90 18.16 66,400 0 1.8
19/07/2022
18.09
 1,312,594 18.02 18.29 17.89 33,000 0 0.9
18/07/2022
18.02
 1,253,594 18.16 18.43 17.82 29,200 75,000 -1.2
15/07/2022
18.16
 1,735,106 18.02 18.77 18.02 0 10,000 -0.3
14/07/2022
18.02
 1,390,325 17.68 18.16 17.48 0 0 0
13/07/2022
17.68
 1,451,985 17.68 18.23 17.28 35,000 267,300 -6.1
12/07/2022
17.68
 1,580,454 17.35 17.89 17.28 0 6,000 -0.2
11/07/2022
17.35
 2,281,150 18.16 18.16 16.94 0 14,100 -0.4
08/07/2022
18.16
 1,554,458 17.62 18.57 17.75 200 0 0.0
07/07/2022
17.62
 2,094,288 17.01 17.62 17.01 93,000 5,200 2.3
06/07/2022
17.01
 4,064,255 18.63 19.24 17.01 2,700 42,000 -1.1
05/07/2022
18.63
 5,693,892 20.06 20.19 18.29 4,000 18,700 -0.4
04/07/2022
20.06
 1,964,168 20.80 21.34 19.99 0 22,300 -0.7
01/07/2022
20.80
 4,634,675 20.87 21.34 19.11 31,000 12,000 0.6
30/06/2022
20.87
 3,058,962 21.00 21.61 20.87 0 37,401 -1.2
29/06/2022
21.00
 2,686,988 21.34 21.61 20.87 31,000 15,000 0.5
28/06/2022
21.34
 6,378,705 20.73 21.89 20.67 132,000 0 4.2
27/06/2022
20.73
 2,562,497 20.19 20.94 20.26 47,000 0 1.4
24/06/2022
20.19
 2,070,551 20.46 21.00 20.19 177,000 0 5.4
23/06/2022
20.46
 3,207,915 18.84 20.46 17.96 47,000 0 1.4
22/06/2022
18.84
 4,314,173 20.33 21.00 18.36 56,100 12,600 1.2
21/06/2022
20.33
 4,533,973 21.68 22.29 19.85 159,500 14,300 4.6
20/06/2022
21.68
 6,102,526 21.75 22.90 21.34 71,000 2,000 2.2
17/06/2022
21.75
 6,181,237 20.40 22.02 19.31 110,200 5,000 3.2
16/06/2022
20.40
 3,235,947 19.79 20.87 19.92 135,700 11,000 3.8
15/06/2022
19.79
 2,786,461 19.79 19.99 18.97 143,500 900 4.1
14/06/2022
19.79
 2,615,680 18.77 19.85 17.89 30,000 5,700 0.7
13/06/2022
18.77
 5,505,484 20.73 20.73 18.70 58,030 0 1.7
10/06/2022
20.73
 5,588,107 22.36 22.43 20.73 70,830 1,000 2.3
09/06/2022
22.36
 2,960,271 22.02 22.83 21.75 165,200 12,694 5.0
08/06/2022
22.02
 5,262,167 21.75 22.97 21.75 534,770 20,100 17.1
07/06/2022
21.75
 6,104,723 19.79 21.75 19.58 108,200 6,700 3.1
06/06/2022
19.79
 3,155,707 19.65 20.26 19.65 81,000 14,200 2.0
03/06/2022
19.65
 2,117,908 19.99 20.12 19.65 98,000 0 2.9
02/06/2022: Cổ tức tiền mặt tỉ lệ: 4%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
02/06/2022
19.99
 3,611,532 19.51 21.14 19.79 700 39,000 -1.1
01/06/2022
19.51
 3,290,845 18.64 19.51 18.33 0 3,100 -0.1
31/05/2022
18.64
 2,426,444 18.64 19.08 18.52 3,200 1,000 0.1
30/05/2022
18.64
 2,279,643 18.77 19.14 18.58 200 0 0.0
27/05/2022
18.77
 2,213,497 19.14 19.51 18.77 202,800 1,200 6.2
26/05/2022
19.14
 1,966,475 19.14 19.39 18.46 12,000 4,000 0.2
25/05/2022
19.14
 3,278,931 17.65 19.33 17.65 10,000 6,600 0.1
24/05/2022
17.65
 2,165,593 17.10 17.65 16.79 300 13,000 -0.4
23/05/2022
17.10
 2,246,858 16.91 17.84 16.72 0 1,000 -0.0
20/05/2022
16.91
 2,027,266 16.72 17.53 16.72 3,000 11,000 -0.2
19/05/2022
16.72
 1,841,136 17.03 17.03 16.04 0 0 0
18/05/2022
17.03
 2,229,134 16.79 17.72 17.03 10,000 0 0.3
17/05/2022
16.79
 1,540,966 15.30 16.79 15.05 21,600 0 0.5
16/05/2022
15.30
 2,239,959 15.61 16.79 14.06 8,600 1,300 0.2
13/05/2022
15.61
 3,859,989 17.34 17.72 15.61 171,400 2,700 4.5
12/05/2022
17.34
 3,470,597 19.26 19.26 17.34 4,600 9,100 -0.1
11/05/2022
19.26
 1,139,111 19.08 20.63 19.08 0 100 -0.0
10/05/2022
19.08
 3,015,811 18.03 19.08 16.72 33,500 24,204 0.2
09/05/2022
18.03
 3,366,786 20.01 20.44 18.03 2,000 15,000 -0.4
06/05/2022
20.01
 2,960,449 21.37 21.37 20.01 200 0 0.0
05/05/2022
21.37
 2,419,427 21.31 21.87 20.56 10,000 10,600 -0.0
04/05/2022
21.31
 2,830,793 21.31 21.99 21.18 0 3,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |