CTCP Đầu tư và Thương mại TNG (tng)

18.90
-0.10
(-0.53%)
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
(2026-05-13) 		-0.80 -4.04% 11,047,000 133,112 0
18.60
19.80
18.90
2 tháng
(2026-04-13) 		-3.36 -15.04% 33,222,000 243,328 0
18.60
22.56
18.90
3 tháng
(2026-03-16) 		-4.73 -19.93% 80,159,800 2,381,928 51.5
18.60
25.78
18.90
6 tháng
(2025-12-15) 		1.95 11.43% 196,444,200 8,454,028 196.1
16.77
26.17
18.90
12 tháng
(2025-06-17) 		1.90 11.09% 377,141,300 9,848,228 224.0
16.74
26.17
18.90
24 tháng
(2024-06-24) 		0.04 0.22% 815,162,986 5,540,168 127.8
12.64
26.17
18.90
36 tháng
(2023-06-28) 		4.60 31.94% 1,373,058,483 5,467,347 118.0
12.64
26.17
18.90
60 tháng
(2021-07-08) 		8.02 73.06% 2,611,056,065 11,510,056 84.3
6.35
26.17
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/12/2022
10.05
 2,603,528 9.92 10.19 9.59 373,800 0 5.7
12/12/2022
9.92
 2,842,750 10.38 10.85 9.92 0 300 -0.0
09/12/2022
10.38
 4,327,867 9.85 10.52 9.66 227,500 0 3.6
08/12/2022
9.85
 1,811,625 9.52 10.05 8.66 147,300 42,700 1.5
07/12/2022
9.52
 1,369,984 9.59 9.79 9.26 0 0 0
06/12/2022
9.59
 4,490,817 9.92 10.58 9.59 78,400 20,000 0.9
05/12/2022
9.92
 2,632,885 9.72 10.25 9.79 66,500 20,050 0.7
02/12/2022
9.72
 2,586,165 9.52 9.85 9.33 59,700 20,000 0.6
01/12/2022
9.52
 3,203,797 9.52 10.12 9.13 194,900 700 2.9
30/11/2022
9.52
 2,182,119 9.26 9.66 8.40 66,800 0 0.9
29/11/2022
9.26
 3,099,396 9.39 9.59 8.93 216,900 42,200 2.4
28/11/2022
9.39
 2,543,240 8.86 9.59 8.73 47,900 0 0.7
25/11/2022
8.86
 2,175,974 8.27 8.93 7.47 278,000 1,100 3.6
24/11/2022
8.27
 1,671,646 8.07 8.33 7.61 170,900 0 2.1
23/11/2022
8.07
 1,977,873 8.07 8.53 7.61 8,000 8,000 -0.0
22/11/2022
8.07
 2,864,230 8.20 8.60 7.54 376,600 0 4.7
21/11/2022
8.20
 1,686,238 8.07 8.47 7.28 87,400 0 1.1
18/11/2022
8.07
 3,065,299 7.61 8.33 6.88 159,700 2,005 1.9
17/11/2022
7.61
 3,038,772 6.94 7.61 6.94 300 17,012 -0.2
16/11/2022
6.94
 3,561,158 6.35 6.94 5.75 40,250 0 0.4
15/11/2022
6.35
 2,639,987 7.01 7.08 6.35 63,800 61,400 0.0
14/11/2022
7.01
 3,040,631 7.67 7.80 6.94 439,300 1,000 4.8
11/11/2022
7.67
 3,016,803 8.33 8.93 7.54 36,030 500 0.4
10/11/2022
8.33
 2,538,800 9.19 9.26 8.33 0 0 0
09/11/2022
9.19
 1,206,923 9.39 9.72 8.47 0 0 0
08/11/2022
9.39
 1,059,682 9.13 9.92 8.33 31,400 0 0.4
07/11/2022
9.13
 2,815,618 10.12 10.25 9.13 6,000 0 0.1
04/11/2022
10.12
 2,494,598 10.78 10.78 9.99 72,000 0 1.1
03/11/2022
10.78
 1,717,378 10.78 11.05 10.58 99,300 13,000 1.4
02/11/2022
10.78
 1,476,258 10.91 11.18 10.71 81,000 28,000 0.9
01/11/2022
10.91
 2,434,224 10.45 11.18 10.58 1,000 17,100 -0.3
31/10/2022
10.45
 1,404,608 10.38 10.65 9.99 13,500 23,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |