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)
13/03/2026
24.80
 2,743,500 24.90 25 24.10 389,600 741,500 -2.0
12/03/2026
24.90
 2,306,700 24.80 25.70 23.90 289,800 274,900 0.5
11/03/2026
24.80
 3,378,800 22.50 24.80 22.40 526,800 280,800 5.4
10/03/2026
22.60
 3,358,100 21.20 23.10 21.20 161,900 209,400 -1.0
09/03/2026
22
 1,920,600 23.90 23.90 22 161,900 209,400 -1.0
06/03/2026
24.40
 2,318,700 25.40 25.40 23.80 625,100 181,400 11.4
05/03/2026
25.40
 2,531,800 26.80 27 25.10 1,472,100 127,500 34.4
04/03/2026
26.80
 6,023,200 26 26.80 23.80 1,015,300 7,100 26.3
03/03/2026
26
 4,903,200 25.50 26.90 24.60 889,200 315,100 15.0
02/03/2026
25.50
 5,275,300 25.20 27 24 386,500 210,100 3.9
27/02/2026
25.50
 4,704,500 24.20 26 23.70 308,500 64,100 5.9
26/02/2026
24.20
 1,714,100 23.70 24.30 22.50 969,700 144,900 19.7
25/02/2026
24.20
 4,023,400 23.20 24.50 22.50 83,300 121,200 -0.9
24/02/2026
23
 1,783,600 23 23.60 22.20 67,500 396,000 -7.6
23/02/2026
23
 1,863,900 22.80 23.50 22.40 115,700 122,900 -0.2
13/02/2026
22.60
 1,721,500 22.20 22.80 22.20 22,900 124,000 -2.3
12/02/2026
22.20
 1,592,100 22.80 22.80 22.20 10,400 303,800 -6.5
11/02/2026
22.40
 2,724,800 21.20 22.60 21 386,200 137,700 5.1
10/02/2026
21.20
 1,944,800 21.80 22.10 20.50 133,400 109,500 0.5
09/02/2026
21.80
 1,410,300 21.20 22.10 21 626,400 375,600 5.2
06/02/2026
21.20
 4,323,500 20.70 22.60 20.70 429,700 378,200 1.1
05/02/2026
22.90
 4,276,900 22.60 23.10 22 429,700 378,200 1.1
04/02/2026
22.60
 2,678,500 22.40 23.20 21.90 386,500 210,100 3.9
03/02/2026
22.40
 2,641,400 22.60 22.80 21.90 418,800 334,000 1.5
02/02/2026
22.60
 4,872,100 20.70 22.70 20.70 418,800 334,000 1.5
30/01/2026
20.80
 1,424,400 21.10 21.50 20.80 176,400 367,900 -3.9
29/01/2026
21
 4,375,700 19.30 21.20 19.30 135,500 40,000 1.8
28/01/2026
19.30
 579,600 19.30 19.30 19.10 6,700 31,600 -0.5
27/01/2026
19.10
 377,800 18.80 19.40 18.80 310,800 110,000 3.8
26/01/2026
18.80
 1,841,500 19.70 19.70 18.80 105,500 258,000 -3.0
23/01/2026: Cổ tức tiền mặt tỉ lệ: 5%
23/01/2026
19.70
 1,556,500 20.50 20.50 18.30 209,600 12,700 4.0
22/01/2026
19.90
 1,331,400 19.70 20.29 19.70 124,400 141,800 -0.4
21/01/2026
19.70
 1,507,600 20.29 20.29 19.61 431,700 328,300 2.2
20/01/2026
20.19
 2,465,700 20.10 20.49 20.00 5,400 120,700 -2.4
19/01/2026
19.90
 1,345,600 20.29 20.88 19.70 505,000 42,700 9.7
16/01/2026
20.19
 2,555,100 20.10 20.78 20.00 64,700 4,700 1.2
15/01/2026
20.10
 1,326,500 20.19 20.49 20.00 145,600 174,800 -0.7
14/01/2026
20.29
 4,993,700 18.73 20.58 18.73 225,000 21,400 3.9
13/01/2026
18.73
 1,062,900 18.73 18.92 18.44 2,000 29,400 -0.5
12/01/2026
18.92
 1,118,000 18.73 19.31 18.63 356,700 51,400 5.8
09/01/2026
18.73
 2,463,100 18.14 18.83 17.95 343,200 85,200 4.8
08/01/2026
17.95
 780,400 17.85 18.34 17.85 29,100 0 0.5
07/01/2026
18.14
 690,000 17.95 18.14 17.85 522,900 145,100 7.0
06/01/2026
17.95
 912,700 17.46 18.05 17.27 7,000 141,600 -2.4
05/01/2026
17.36
 344,300 17.75 17.75 17.36 37,800 5,300 0.6
31/12/2025
17.75
 127,700 17.75 17.95 17.66 122,400 6,200 2.1
30/12/2025
17.85
 348,500 18.05 18.05 17.66 122,400 6,200 2.1
29/12/2025
18.05
 743,900 17.27 18.05 17.17 506,300 21,900 9.0
26/12/2025
17.17
 949,400 17.36 17.46 16.97 10,100 464,600 -8.0
25/12/2025
17.36
 552,600 17.66 17.66 17.27 10,200 102,300 -1.7
24/12/2025
17.56
 285,200 17.66 17.75 17.56 400 50,700 -0.9
23/12/2025
17.66
 540,200 17.75 17.85 17.56 10,600 137,200 -2.3
22/12/2025
17.75
 600,600 17.66 17.95 17.56 30,400 274,400 -4.4
19/12/2025
17.66
 386,500 17.75 17.85 17.56 20,300 26,300 -0.1
18/12/2025
17.75
 332,800 17.85 17.85 17.66 0 29,000 -0.5
17/12/2025
17.85
 197,500 17.95 17.95 17.75 12,800 35,000 -0.4
16/12/2025
17.95
 619,100 17.56 17.95 17.36 17,000 74,500 -1.0
15/12/2025
17.46
 512,600 17.56 17.75 17.46 700 100,000 -1.8
12/12/2025
17.56
 998,600 17.95 18.14 17.56 500 173,600 -3.2
11/12/2025
18.05
 395,000 18.24 18.24 17.95 1,600 15,900 -0.3
10/12/2025
18.05
 249,000 18.14 18.24 18.05 7,700 51,700 -0.8
09/12/2025
18.05
 1,131,900 18.34 18.44 17.85 20,900 255,400 -4.3
08/12/2025
18.34
 552,100 18.53 18.73 18.34 33,500 221,700 -3.6
05/12/2025
18.53
 528,200 18.92 19.12 18.53 32,300 78,300 -0.9
04/12/2025
18.92
 884,400 18.83 19.02 18.73 117,800 168,900 -1.0
03/12/2025
18.83
 856,800 18.53 18.83 18.34 18,400 10,400 0.2
02/12/2025
18.44
 622,400 18.53 18.53 18.14 38,100 20,100 0.3
01/12/2025
18.44
 896,200 18.73 18.92 18.34 60,900 43,700 0.3
28/11/2025
18.83
 771,600 18.83 19.02 18.44 66,200 56,700 0.2
27/11/2025
18.92
 350,600 18.83 19.02 18.73 20,200 13,700 0.1
26/11/2025
18.83
 561,000 19.12 19.12 18.63 10,500 5,900 0.1
25/11/2025
18.63
 772,500 19.12 19.12 18.63 22,000 54,600 -0.6
24/11/2025
19.02
 382,800 19.12 19.22 18.92 500 70,500 -1.4
21/11/2025
19.12
 742,200 19.41 19.41 18.83 8,500 87,500 -1.5
20/11/2025
19.41
 1,223,900 19.22 19.41 18.83 112,200 42,700 1.3
19/11/2025
19.22
 1,770,900 19.41 20.10 19.12 142,000 145,300 -0.1
18/11/2025
19.61
 1,421,500 19.51 19.61 19.22 208,500 12,000 3.9
17/11/2025
19.51
 1,641,100 19.51 19.70 19.22 56,600 35,500 0.4
14/11/2025
19.22
 1,659,500 18.73 19.31 18.73 107,600 22,300 1.7
13/11/2025
18.83
 1,426,000 18.24 18.92 18.24 137,500 59,300 1.5
12/11/2025: Cổ tức tiền mặt tỉ lệ: 5%
12/11/2025
18.24
 367,000 18.24 18.44 17.85 0 18,800 -0.4
11/11/2025
18.05
 973,400 17.67 18.05 17.57 4,400 40,200 -0.7
10/11/2025
17.67
 1,129,700 18.33 18.43 17.67 32,200 10,700 0.4
07/11/2025
18.33
 599,000 18.52 18.81 18.05 11,800 42,800 -0.6
06/11/2025
18.62
 1,838,400 18.43 19.19 18.43 38,200 212,700 -3.4
05/11/2025
18.43
 470,900 18.62 18.62 18.05 10,400 17,500 -0.1
04/11/2025
18.43
 1,237,700 18.24 18.43 17.48 12,100 2,600 0.2
03/11/2025
18.24
 595,200 18.62 18.90 18.24 100 29,600 -0.6
31/10/2025
18.62
 2,536,800 18.52 19.28 18.43 109,400 157,800 -1.0
30/10/2025
18.43
 681,500 18.33 18.43 18.24 122,500 39,400 1.6
29/10/2025
18.33
 597,700 18.52 18.52 18.14 27,100 32,000 -0.1
28/10/2025
18.43
 578,200 18.52 18.62 17.86 16,000 54,400 -0.7
27/10/2025
18.43
 2,366,300 17.76 18.90 17.76 221,100 22,100 3.9
24/10/2025
17.67
 306,200 17.76 17.76 17.29 100,600 5,800 1.7
23/10/2025
17.76
 274,800 16.81 17.76 16.62 8,900 3,100 0.1
22/10/2025
17.48
 328,300 17.19 17.48 17.19 129,300 4,100 2.3
21/10/2025
17.38
 775,900 17.29 17.48 17.00 72,500 60,800 0.2
20/10/2025
17.19
 1,134,100 17.67 17.95 17.19 374,000 17,700 6.7
17/10/2025
17.57
 494,900 17.67 17.76 17.48 0 1,400 -0.0
16/10/2025
17.67
 978,500 17.67 17.86 17.38 160,000 12,200 2.8

Chính sách bảo mật | Điều khoản sử dụng |