CTCP Đầu tư và Thương mại TNG (tng)

24.80
-0.10
(-0.40%)
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
(2026-02-11) 		2.50 11.16% 52,144,300 4,262,500 108.2
22
26.80
24.80
2 tháng
(2026-01-12) 		5.98 31.58% 102,153,800 6,055,800 144.1
18.73
26.80
24.80
3 tháng
(2025-12-15) 		7.44 42.60% 113,540,900 6,153,900 146.7
17.17
26.80
24.80
6 tháng
(2025-09-15) 		4.61 22.70% 169,262,600 7,067,000 166.0
17.17
26.80
24.80
12 tháng
(2025-03-18) 		5.12 25.91% 360,183,200 7,455,070 187.9
12.95
26.80
24.80
24 tháng
(2024-03-25) 		7.91 46.57% 906,374,985 1,333,186 28.2
12.95
26.80
24.80
36 tháng
(2023-03-29) 		12.99 109.02% 1,411,348,714 8,618,700 172.7
11.91
26.80
24.80
60 tháng
(2021-04-08) 		11.31 83.23% 2,667,635,337 8,884,977 26.4
6.50
26.80
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2022
14.74
 2,027,083 15.93 16.13 14.54 1,008 5,008 -0.1
16/09/2022
15.93
 1,627,352 16.46 16.66 15.73 1,500 6,000 -0.1
15/09/2022
16.46
 869,356 16.46 16.72 16.39 0 2,504 -0.1
14/09/2022
16.46
 1,404,480 16.66 16.66 16.06 1,000 0 0.0
13/09/2022
16.66
 1,152,898 16.66 16.85 16.52 52,000 27 1.3
12/09/2022
16.66
 993,804 16.85 17.12 16.59 0 206 -0.0
09/09/2022
16.85
 1,940,427 16.52 16.85 15.14 2,500 0 0.1
08/09/2022
16.52
 1,894,596 16.92 17.32 16.52 1,500 0 0.0
07/09/2022
16.92
 2,394,842 17.71 17.85 16.92 51,100 100 1.3
06/09/2022
17.71
 1,572,270 17.91 18.11 17.71 61,200 480 1.6
05/09/2022
17.91
 1,913,609 17.78 18.37 17.85 0 90,100 -2.5
31/08/2022
17.78
 1,583,635 17.45 17.85 17.38 0 0 0
30/08/2022
17.45
 1,791,695 17.38 17.91 17.32 0 0 0
29/08/2022
17.38
 2,860,300 17.85 17.85 17.05 1,500 7,100 -0.1
26/08/2022
17.85
 1,599,832 18.31 18.51 17.85 2,500 0 0.1
25/08/2022
18.31
 2,849,392 18.37 18.84 18.31 90,100 50,000 1.1
24/08/2022
18.37
 1,711,704 18.51 18.51 18.18 46,100 0 1.3
23/08/2022
18.51
 1,655,230 17.71 18.51 17.52 0 7,160 -0.2
22/08/2022
17.71
 2,044,676 17.91 17.91 17.52 71,700 400 1.9
19/08/2022
17.91
 2,861,967 18.24 18.57 17.71 1,000 116,000 -3.1
18/08/2022
18.24
 2,274,559 18.71 18.71 18.24 0 150,000 -4.2
17/08/2022
18.71
 1,928,372 18.97 19.23 18.64 38,300 200 1.1
16/08/2022
18.97
 3,716,392 18.44 19.04 18.44 24,108 148,900 -3.5
15/08/2022
18.44
 2,017,824 18.37 18.64 18.31 1,000 0 0.0
12/08/2022
18.37
 2,012,813 18.24 18.51 18.18 85,500 0 2.4
11/08/2022
18.24
 3,282,521 18.57 18.97 18.04 88,939 103,300 -0.4
10/08/2022
18.57
 1,606,811 18.77 18.84 18.57 82,100 0 2.3
09/08/2022
18.77
 2,398,866 19.10 19.30 18.71 3,300 6,088 -0.1
08/08/2022
19.10
 4,243,115 18.37 19.10 18.24 29 3,920 -0.1
05/08/2022
18.37
 1,581,502 18.37 18.51 18.18 116,500 6,200 3.1
04/08/2022
18.37
 1,916,189 18.64 18.97 18.31 40,000 9,000 0.9
03/08/2022
18.64
 2,701,450 18.51 18.71 18.31 160,029 10,000 4.2
02/08/2022
18.51
 2,613,415 18.31 18.71 18.18 262,500 10,000 7.1

Chính sách bảo mật | Điều khoản sử dụng |