CTCP Đầu tư và Thương mại TNG (tng)

19.30
0.20
(1.05%)
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)
11/11/2022
8.05
 3,016,803 8.75 9.37 7.92 36,030 500 0.4
10/11/2022
8.75
 2,538,800 9.65 9.72 8.75 0 0 0
09/11/2022
9.65
 1,206,923 9.86 10.21 8.89 0 0 0
08/11/2022
9.86
 1,059,682 9.58 10.41 8.75 31,400 0 0.4
07/11/2022
9.58
 2,815,618 10.62 10.76 9.58 6,000 0 0.1
04/11/2022
10.62
 2,494,598 11.32 11.32 10.48 72,000 0 1.1
03/11/2022
11.32
 1,717,378 11.32 11.59 11.11 99,300 13,000 1.4
02/11/2022
11.32
 1,476,258 11.46 11.73 11.25 81,000 28,000 0.9
01/11/2022
11.46
 2,434,224 10.97 11.73 11.11 1,000 17,100 -0.3
31/10/2022
10.97
 1,404,608 10.90 11.18 10.48 13,500 23,600 -0.2
28/10/2022
10.90
 1,918,861 11.25 11.46 10.76 0 3,500 -0.1
27/10/2022
11.25
 2,120,323 10.41 11.25 9.37 6,400 3,000 0.1
26/10/2022
10.41
 1,395,401 10.90 11.25 9.86 0 0 0
25/10/2022
10.90
 2,045,083 10.62 11.32 10.55 33,000 29,800 0.0
24/10/2022
10.62
 2,006,042 10.90 11.46 10.48 1,000 27,000 -0.4
21/10/2022
10.90
 2,675,535 11.87 12.01 10.83 100 1,000 -0.0
20/10/2022
11.87
 2,528,436 11.53 12.29 11.53 54,600 8,012 0.8
19/10/2022
11.53
 1,318,803 11.73 11.94 11.32 30,000 400 0.5
18/10/2022
11.73
 2,120,307 11.39 12.08 11.46 0 2,000 -0.0
17/10/2022
11.39
 1,186,988 11.39 11.53 11.04 0 0 0
14/10/2022
11.39
 1,588,886 11.11 11.66 11.11 100 3,000 -0.0
13/10/2022
11.11
 1,003,695 11.18 11.32 10.83 0 0 0
12/10/2022
11.18
 1,558,093 10.62 11.46 9.58 30 84,400 -1.3
11/10/2022: Cổ tức tiền mặt tỉ lệ: 4%
11/10/2022
10.62
 1,843,479 11.25 11.46 10.14 75,803 0 1.2
10/10/2022
11.25
 2,085,304 10.23 11.25 9.28 10,600 0 0.2
07/10/2022
10.23
 2,674,672 10.98 11.04 9.96 84,100 0 1.3
06/10/2022
10.98
 1,277,118 11.86 12.26 10.91 2,500 0 0.0
05/10/2022
11.86
 1,916,069 10.84 11.93 10.16 0 1,000 -0.0
04/10/2022
10.84
 2,173,327 11.86 12.26 10.84 21,200 30,377 -0.2
03/10/2022
11.86
 1,983,068 13.14 13.14 11.86 6,100 40,000 -0.6
30/09/2022
13.14
 2,719,734 13.55 13.55 12.26 17,000 0 0.3
29/09/2022
13.55
 1,200,377 14.64 15.11 13.55 16,300 0 0.3
28/09/2022
14.64
 1,497,116 14.84 15.11 14.64 1,400 4,600 -0.1
27/09/2022
14.84
 1,034,455 14.70 15.25 14.77 0 0 0
26/09/2022
14.70
 1,597,673 15.72 15.72 14.64 500 0 0.0
23/09/2022
15.72
 907,716 15.99 16.13 15.72 6,900 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |