CTCP Đầu tư và Thương mại TNG (tng)

21
0
(0%)
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
(2026-03-30) 		-4.30 -16.73% 42,299,400 1,383,301 28.2
21
26.40
21
2 tháng
(2026-02-27) 		-4.10 -16.08% 101,451,200 6,273,701 150.3
21
26.80
21
3 tháng
(2026-01-28) 		2.10 10.88% 145,401,800 7,181,701 170.0
19.30
26.80
21
6 tháng
(2025-10-30) 		2.97 16.14% 208,539,000 7,817,601 183.9
17.17
26.80
21
12 tháng
(2025-05-05) 		6.32 41.95% 388,695,100 8,762,990 218.9
15.08
26.80
21
24 tháng
(2024-05-08) 		3.79 21.49% 922,367,176 3,063,314 65.1
12.95
26.80
21
36 tháng
(2023-05-15) 		7.61 55.15% 1,409,860,046 8,985,509 185.5
12.95
26.80
21
60 tháng
(2021-05-24) 		10.32 93.16% 2,681,372,782 11,216,929 76.2
6.50
26.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
21
 1,238,200 20.90 21 20.50 56,600 14,300 0
28/04/2026
21
 576,100 21.40 21.50 21 106,000 12,900 0
27/04/2026
21.40
 1,396,700 21.50 21.70 20.90 212,900 10,500 0
24/04/2026
21.40
 1,396,700 21.50 21.70 20.90 212,900 10,500 0
23/04/2026
21.50
 2,081,200 22.10 22.10 21.20 6,942 197,200 0
22/04/2026
22.10
 1,660,000 22 22.40 21.50 60,980 58,700 0
21/04/2026
22.10
 2,093,000 23 23.10 22 36,300 29,700 0
20/04/2026
22.90
 870,100 22.90 23.10 22.70 250,064 38,000 0
17/04/2026
22.90
 667,300 22.90 22.90 22.60 0 16,580 0
16/04/2026
22.90
 890,100 22.90 23 22.50 8,500 114,300 0
15/04/2026
22.90
 1,554,900 23.10 23.40 22.50 52,105 3,120 0
14/04/2026
23.10
 1,094,300 22.90 23.40 22.80 35,400 54,300 0
13/04/2026
22.90
 1,344,700 22.60 23.30 22 1,310 84,900 0
10/04/2026
22.70
 1,150,400 23.10 23.30 22.60 400 200,900 0
09/04/2026
23
 1,560,100 23.90 23.90 22.60 18,000 18,200 0
08/04/2026
23.70
 2,547,200 23.40 23.90 23 4,300 11,300 0
07/04/2026
22.70
 1,146,500 22.30 22.90 21.70 338,400 135,300 -0.8
06/04/2026
22.20
 2,351,700 22.50 22.80 21.50 300 190,700 -4.5
03/04/2026
22.60
 3,246,600 24.10 24.10 22.30 1,472,100 127,500 34.4
02/04/2026
24
 2,709,100 24.10 24.40 23 190,800 197,200 -0.2
01/04/2026
24.10
 7,842,600 26.60 28 23.80 37,800 5,300 0.6
31/03/2026
26.40
 2,640,700 26 26.70 25.80 221,100 94,800 3.3
30/03/2026
25.70
 2,055,500 25.60 26.40 25 0 178,300 -4.6
27/03/2026
25.70
 1,901,800 26 26.10 25.40 0 178,300 -4.6
26/03/2026
26
 4,153,000 24.40 26.40 23.60 297,000 325,500 -1.1
25/03/2026
24.30
 1,715,300 23.40 24.30 23.40 217,200 46,400 3.9
24/03/2026
23.20
 1,387,300 23.30 23.50 22.80 217,200 46,400 3.9
23/03/2026
22.70
 1,996,600 24.50 24.50 22.20 312,200 197,600 2.5
20/03/2026
24.50
 1,575,700 24.40 25 24.10 406,300 64,400 8.3
19/03/2026
24.40
 1,733,900 24 24.60 23.30 406,300 64,400 8.3
18/03/2026
24
 1,339,700 24.70 24.80 23.70 291,400 61,100 5.7
17/03/2026
24.70
 1,732,800 24.50 25.20 24.20 471,300 268,000 4.9
16/03/2026
24.30
 2,151,300 24.80 25 23.20 389,600 741,500 -8.6
13/03/2026
24.80
 2,743,500 24.90 25 24.10 443,600 525,400 -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

Chính sách bảo mật | Điều khoản sử dụng |