CTCP Đầu tư và Thương mại TNG (tng)

16.50
0.30
(1.85%)
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
(2026-08-19) 		-0.70 -4.14% 10,466,800 557,300 9.7
16
21.80
16.50
2 tháng
(2026-07-20) 		0.33 2.10% 20,345,000 -268,700 -4.4
15.68
21.80
16.50
3 tháng
(2026-06-22) 		-2.22 -12.04% 35,443,900 598,000 13.0
15.68
21.80
16.50
6 tháng
(2026-03-23) 		-4.74 -22.62% 111,361,500 81,800 2.1
14.76
24.35
16.50
12 tháng
(2025-09-23) 		-1.32 -7.53% 286,028,800 7,263,600 174.3
14.76
24.72
16.50
24 tháng
(2024-09-30) 		-4.69 -22.47% 676,433,968 6,525,644 146.5
11.94
24.72
16.50
36 tháng
(2023-10-04) 		1.42 9.61% 1,285,061,873 6,180,318 117.4
10.47
24.72
16.50
60 tháng
(2021-10-14) 		-0.87 -5.09% 2,479,766,407 13,268,280 110.6
6
24.72
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
11.31
 1,899,591 11.44 11.50 11.18 2,000 29,900 -0.5
06/04/2023
11.44
 2,928,205 11.63 11.89 11.44 1,700 40,010 -0.7
05/04/2023
11.56
 2,112,133 11.69 11.82 11.50 0 6,000 -0.1
04/04/2023
11.69
 2,566,632 11.56 11.69 11.44 546,700 17,600 9.6
03/04/2023
11.50
 2,639,135 11.05 11.63 11.05 113,700 78,300 0.6
31/03/2023
10.99
 1,358,250 11.12 11.12 10.92 5,000 0 0.1
30/03/2023
11.05
 950,720 11.05 11.24 10.99 8,100 3,900 0.1
29/03/2023
10.99
 1,035,449 11.18 11.31 10.99 1,600 0 0.0
28/03/2023
11.12
 1,377,806 11.24 11.37 11.05 176,300 38,500 2.4
27/03/2023
11.18
 1,366,632 11.05 11.18 11.05 22,000 5,200 0.3
24/03/2023
11.05
 1,252,512 11.05 11.18 10.99 7,800 200 0.1
23/03/2023
11.05
 1,239,214 10.92 11.05 10.79 55,100 0 0.9
22/03/2023
10.92
 1,105,765 11.12 11.24 10.92 0 0 0
21/03/2023
11.12
 1,645,627 10.86 11.12 10.73 108,000 0 1.8
20/03/2023
10.73
 3,316,631 11.44 11.44 10.73 51,700 5,000 0.8
17/03/2023
11.44
 1,420,786 11.56 11.82 11.44 0 0 0
16/03/2023
11.56
 1,523,704 11.89 11.89 11.44 19,200 31,400 -0.2
15/03/2023
11.89
 2,587,288 11.63 12.01 11.63 0 29,000 -0.5
14/03/2023
11.44
 3,316,667 11.63 12.08 11.37 280,000 22,600 4.7
13/03/2023
11.82
 2,355,669 11.63 12.08 11.56 770,900 4,500 14.2
10/03/2023
11.76
 3,712,178 11.63 11.95 11.37 112,000 7,540 1.9
09/03/2023
11.56
 2,777,255 11.76 11.89 11.50 59,000 140,588 -1.5
08/03/2023
11.76
 2,482,466 11.24 11.82 10.92 61,000 5,000 1.0
07/03/2023
11.24
 1,942,560 10.92 11.44 10.92 451,600 52,232 7.0
06/03/2023
10.92
 1,710,196 11.05 11.31 10.92 32,000 0 0.6
03/03/2023
11.05
 4,676,670 11.56 11.82 11.05 453,700 25,163 7.5
02/03/2023
11.50
 1,577,359 11.56 11.63 11.37 87,000 30,800 1.0
01/03/2023
11.56
 2,595,787 11.37 11.56 11.12 10,800 12,597 0.0
28/02/2023
11.37
 1,737,374 10.79 11.37 10.79 530,600 79,100 7.8
27/02/2023
10.86
 3,635,898 11.63 11.82 10.79 100 32,200 -0.6
24/02/2023
11.82
 1,644,556 12.08 12.34 11.76 74,000 0 1.4
23/02/2023
12.08
 3,841,686 11.24 12.08 11.05 37,500 24,000 0.2
22/02/2023
11.24
 4,147,917 11.76 12.40 11.24 59,000 2,000 1.0
21/02/2023
11.95
 3,874,649 11.95 12.46 11.63 715,900 77,001 11.9
20/02/2023
11.95
 2,858,403 11.56 12.14 11.31 85,400 1,000 1.5
17/02/2023
11.31
 2,224,966 11.69 11.89 11.31 15,900 0 0.3
16/02/2023
11.63
 4,314,702 10.67 11.63 10.60 172,300 19,400 2.7
15/02/2023
10.60
 2,285,490 10.41 10.73 10.34 700 200 0.0
14/02/2023
10.41
 1,362,084 10.73 10.86 10.28 196,600 14,800 3.0
13/02/2023
10.28
 3,710,828 10.15 10.73 10.02 335,500 17,700 5.1
10/02/2023
10.15
 1,752,431 10.54 10.60 10.09 1,000 10,000 -0.1
09/02/2023
10.47
 5,007,755 9.77 10.47 9.77 1,000 10,000 -0.1
08/02/2023
9.77
 1,240,911 9.64 9.83 9.51 0 10,000 -0.1
07/02/2023
9.64
 1,445,490 9.57 9.83 9.51 213,800 10,900 3.1
06/02/2023
9.57
 1,083,099 9.64 9.70 9.32 60,800 10,200 0.8
03/02/2023
9.64
 1,605,174 9.83 10.02 9.51 1,700 26 0.0
02/02/2023
9.83
 1,777,353 10.15 10.22 9.64 184,400 100 2.8
01/02/2023
10.15
 4,286,774 10.28 10.60 10.15 29,200 0 0.5
31/01/2023
10.22
 1,847,775 9.89 10.22 9.77 34,100 100 0.5
30/01/2023
9.96
 2,134,242 10.09 10.22 9.96 34,800 17,932 0.3
27/01/2023
10.09
 1,902,941 10.15 10.47 10.09 133,000 0 2.1
26/01/2023
10.28
 238,000 10.34 10.47 10.28 2,100 900 0.0
25/01/2023
10.28
 238,000 10.34 10.47 10.28 2,100 900 0.0
24/01/2023
10.28
 238,000 10.34 10.47 10.28 2,100 900 0.0
23/01/2023
10.28
 238,000 10.34 10.47 10.28 2,100 900 0.0
20/01/2023
10.28
 238,000 10.34 10.47 10.28 2,100 900 0.0
19/01/2023
10.15
 3,323,420 9.77 10.34 9.70 123,300 11,800 1.8
18/01/2023
9.77
 1,610,249 9.51 9.89 9.44 0 2,100 0.0
17/01/2023
9.38
 1,298,949 9.32 9.44 9.19 7,800 0 0.1
16/01/2023
9.25
 765,136 9.32 9.44 8.99 24,000 0 0.3
13/01/2023
9.32
 818,840 9.57 9.77 9.25 0 0 0
12/01/2023
9.51
 1,284,969 9.19 9.57 9.19 96,200 0 1.4
11/01/2023
9.19
 995,452 9.12 9.44 9.06 0 7,300 -0.1
10/01/2023
9.06
 617,829 9.25 9.25 8.93 166,400 0 2.4
09/01/2023: Cổ tức tiền mặt tỉ lệ: 4%
09/01/2023
9.12
 884,291 8.42 9.38 8.22 484,300 200 7.0
06/01/2023
8.99
 1,316,331 9.24 9.31 8.93 8,100 1,700 0.1
05/01/2023
9.18
 1,814,491 8.00 9.24 8.00 44,500 5,500 0.6
04/01/2023
8.81
 1,241,571 8.12 9.12 8.12 0 1,100 0.0
03/01/2023
8.99
 932,255 8.37 8.99 8.31 200 200 0
30/12/2022
8.31
 581,512 8.37 8.50 8.31 6,000 0 0.1
29/12/2022
8.37
 541,300 8.56 8.68 8.31 10,100 2,700 0.1
28/12/2022
8.56
 512,373 8.50 8.68 8.43 51,500 32 0.7
27/12/2022
8.50
 1,251,508 8.06 8.50 7.56 54,100 7,700 0.6
26/12/2022
8.06
 1,256,161 8.62 8.81 8.00 100 0 0.0
23/12/2022
8.62
 748,897 8.62 8.75 8.43 7,700 0 0.1
22/12/2022
8.62
 957,765 8.62 8.93 7.93 700 7,900 -0.1
21/12/2022
8.62
 1,814,095 8.93 9.24 8.37 0 0 0
20/12/2022
8.93
 2,444,046 9.37 9.49 8.87 33,800 0 0.5
19/12/2022
9.37
 2,577,936 9.43 9.81 9.37 1,000 100 0.0
16/12/2022
9.43
 1,821,545 9.31 9.56 8.62 3,000 500 0.0
15/12/2022
9.31
 2,188,852 9.49 9.62 9.24 6,500 140,000 -2.0
14/12/2022
9.49
 1,628,143 9.49 9.81 9.49 0 3,100 0.0
13/12/2022
9.49
 2,603,528 9.37 9.62 9.06 373,800 0 5.7
12/12/2022
9.37
 2,842,750 9.81 10.24 9.37 0 300 0.0
09/12/2022
9.81
 4,327,867 9.31 9.93 9.12 227,500 0 3.6
08/12/2022
9.31
 1,811,625 8.99 9.49 8.18 147,300 42,700 1.5
07/12/2022
8.99
 1,369,984 9.06 9.24 8.75 0 0 0
06/12/2022
9.06
 4,490,817 9.37 9.99 9.06 78,400 20,000 0.9
05/12/2022
9.37
 2,632,885 9.18 9.68 9.24 66,500 20,050 0.7
02/12/2022
9.18
 2,586,165 8.99 9.31 8.81 59,700 20,000 0.6
01/12/2022
8.99
 3,203,797 8.99 9.56 8.62 194,900 700 2.9
30/11/2022
8.99
 2,182,119 8.75 9.12 7.93 66,800 0 0.9
29/11/2022
8.75
 3,099,396 8.87 9.06 8.43 216,900 42,200 2.4
28/11/2022
8.87
 2,543,240 8.37 9.06 8.25 47,900 0 0.7
25/11/2022
8.37
 2,175,974 7.81 8.43 7.06 278,000 1,100 3.6
24/11/2022
7.81
 1,671,646 7.62 7.87 7.18 170,900 0 2.1
23/11/2022
7.62
 1,977,873 7.62 8.06 7.18 8,000 8,000 0.0
22/11/2022
7.62
 2,864,230 7.75 8.12 7.12 376,600 0 4.7
21/11/2022
7.75
 1,686,238 7.62 8.00 6.87 87,400 0 1.1
18/11/2022
7.62
 3,065,299 7.18 7.87 6.50 159,700 2,005 1.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc