CTCP Đầu tư và Thương mại TNG (tng)

18.30
0.20
(1.10%)
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
(2026-09-04) 		0 0% 5,765,300 -456,182 -3.4
16
18.10
18.10
2 tháng
(2026-08-05) 		-0.59 -3.43% 12,882,600 -412,682 -2.8
16
18.10
18.10
3 tháng
(2026-07-06) 		-1.25 -7% 24,642,200 -1,152,482 -15.7
15.68
18.10
18.10
6 tháng
(2026-04-07) 		-4.34 -20.71% 77,823,400 -491,582 -2.2
15.68
21.86
18.10
12 tháng
(2025-10-09) 		-0.31 -1.81% 277,238,800 6,844,018 171.9
15.68
24.72
18.10
24 tháng
(2024-10-14) 		-2.79 -14.39% 642,479,596 8,520,142 204.5
11.94
24.72
18.10
36 tháng
(2023-10-20) 		2.87 20.94% 1,216,837,576 7,081,828 146.6
10.47
24.72
18.10
60 tháng
(2021-11-01) 		-1.07 -6.04% 2,381,483,267 16,172,430 220.4
6
24.72
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2022
9.56
 2,006,042 9.99 10.31 9.43 1,000 27,000 -0.4
21/10/2022
9.81
 2,675,535 10.74 10.81 9.74 100 1,000 0.0
20/10/2022
10.68
 2,528,436 10.37 11.06 10.37 54,600 8,012 0.8
19/10/2022
10.37
 1,318,803 10.62 10.74 10.18 30,000 400 0.5
18/10/2022
10.56
 2,120,307 10.31 10.87 10.31 0 2,000 0.0
17/10/2022
10.24
 1,186,988 10.37 10.37 9.93 0 0 0
14/10/2022
10.24
 1,588,886 9.99 10.49 9.99 100 3,000 0.0
13/10/2022
9.99
 1,003,695 10.12 10.18 9.74 0 0 0
12/10/2022
10.06
 1,558,093 8.75 10.31 8.62 30 84,400 -1.3
11/10/2022: Cổ tức tiền mặt tỉ lệ: 4%
11/10/2022
9.56
 1,843,479 10.12 10.31 9.12 75,803 0 1.2
10/10/2022
10.12
 2,085,304 9.20 10.12 8.35 10,600 0 0.2
07/10/2022
9.20
 2,674,672 9.94 9.94 8.96 84,100 0 1.3
06/10/2022
9.88
 1,277,118 10.67 11.03 9.81 2,500 0 0.0
05/10/2022
10.67
 1,916,069 9.63 10.73 9.14 0 1,000 0.0
04/10/2022
9.75
 2,173,327 10.79 11.03 9.75 21,200 30,377 -0.2
03/10/2022
10.67
 1,983,068 11.83 11.83 10.67 6,100 40,000 -0.6
30/09/2022
11.83
 2,719,734 12.19 12.19 11.03 17,000 0 0.3
29/09/2022
12.19
 1,200,377 13.35 13.59 12.19 16,300 0 0.3
28/09/2022
13.17
 1,497,116 13.41 13.59 13.17 1,400 4,600 -0.1
27/09/2022
13.35
 1,034,455 13.29 13.72 13.29 0 0 0
26/09/2022
13.23
 1,597,673 14.02 14.02 13.17 500 0 0.0
23/09/2022
14.14
 907,716 14.33 14.51 14.14 6,900 0 0.2
22/09/2022
14.39
 978,397 13.90 14.39 13.72 200 600 0.0
21/09/2022
13.96
 647,431 14.08 14.26 13.84 1,000 0 0.0
20/09/2022
14.08
 1,463,907 13.41 14.14 13.41 600 0 0.0
19/09/2022
13.59
 2,027,083 14.69 14.87 13.41 1,008 5,008 -0.1
16/09/2022
14.69
 1,627,352 15.36 15.36 14.51 1,500 6,000 -0.1
15/09/2022
15.18
 869,356 15.12 15.42 15.12 0 2,504 -0.1
14/09/2022
15.18
 1,404,480 15.24 15.24 14.81 1,000 0 0.0
13/09/2022
15.36
 1,152,898 15.36 15.54 15.24 52,000 27 1.3
12/09/2022
15.36
 993,804 15.61 15.79 15.30 0 206 0.0
09/09/2022
15.54
 1,940,427 14.94 15.54 13.96 2,500 0 0.1
08/09/2022
15.24
 1,894,596 15.61 15.97 15.24 1,500 0 0.0
07/09/2022
15.61
 2,394,842 16.34 16.46 15.61 51,100 100 1.3
06/09/2022
16.34
 1,572,270 16.52 16.70 16.34 61,200 480 1.6
05/09/2022
16.52
 1,913,609 16.46 16.95 16.46 0 90,100 -2.5
31/08/2022
16.40
 1,583,635 16.15 16.46 16.03 0 0 0
30/08/2022
16.09
 1,791,695 16.34 16.52 15.97 0 0 0
29/08/2022
16.03
 2,860,300 16.46 16.46 15.73 1,500 7,100 -0.1
26/08/2022
16.46
 1,599,832 16.89 17.07 16.46 2,500 0 0.1
25/08/2022
16.89
 2,849,392 16.89 17.37 16.89 90,100 50,000 1.1
24/08/2022
16.95
 1,711,704 17.07 17.07 16.76 46,100 0 1.3
23/08/2022
17.07
 1,655,230 16.28 17.07 16.15 0 7,160 -0.2
22/08/2022
16.34
 2,044,676 16.46 16.52 16.15 71,700 400 1.9
19/08/2022
16.52
 2,861,967 17.07 17.13 16.34 1,000 116,000 -3.1
18/08/2022
16.82
 2,274,559 17.19 17.25 16.82 0 150,000 -4.2
17/08/2022
17.25
 1,928,372 17.50 17.74 17.19 38,300 200 1.1
16/08/2022
17.50
 3,716,392 17.01 17.56 17.01 24,108 148,900 -3.5
15/08/2022
17.01
 2,017,824 17.01 17.19 16.89 1,000 0 0.0
12/08/2022
16.95
 2,012,813 16.76 17.07 16.76 85,500 0 2.4
11/08/2022
16.82
 3,282,521 17.37 17.50 16.64 88,939 103,300 -0.4
10/08/2022
17.13
 1,606,811 17.31 17.37 17.13 82,100 0 2.3
09/08/2022
17.31
 2,398,866 17.80 17.80 17.25 3,300 6,088 -0.1
08/08/2022
17.62
 4,243,115 16.95 17.62 16.82 29 3,920 -0.1
05/08/2022
16.95
 1,581,502 16.95 17.07 16.76 116,500 6,200 3.1
04/08/2022
16.95
 1,916,189 17.31 17.50 16.89 40,000 9,000 0.9
03/08/2022
17.19
 2,701,450 17.07 17.25 16.89 160,029 10,000 4.2
02/08/2022
17.07
 2,613,415 16.76 17.25 16.76 262,500 10,000 7.1
01/08/2022
16.89
 1,775,906 16.64 17.01 16.58 109,500 0 3.0
29/07/2022
16.64
 3,610,158 16.64 17.13 16.64 64,000 24,000 1.1
28/07/2022
16.58
 1,873,380 16.15 16.58 16.03 10,000 5,000 0.1
27/07/2022
15.91
 967,632 15.73 16.03 15.54 800 10,000 -0.2
26/07/2022
15.73
 1,461,064 16.03 16.34 15.73 500 10,000 -0.2
25/07/2022
16.09
 1,641,339 16.52 16.52 16.09 0 10,000 -0.3
22/07/2022
16.52
 1,512,038 16.58 16.76 16.46 46,000 10,000 1.0
21/07/2022
16.58
 1,823,090 16.89 17.01 16.46 0 10,000 -0.3
20/07/2022
16.82
 2,889,531 16.34 17.01 16.34 66,400 0 1.8
19/07/2022
16.28
 1,312,594 16.22 16.46 16.09 33,000 0 0.9
18/07/2022
16.22
 1,253,594 16.34 16.58 16.03 29,200 75,000 -1.2
15/07/2022
16.34
 1,735,106 16.22 16.89 16.22 0 10,000 -0.3
14/07/2022
16.22
 1,390,325 15.85 16.34 15.73 0 0 0
13/07/2022
15.91
 1,451,985 15.91 16.40 15.54 35,000 267,300 -6.1
12/07/2022
15.91
 1,580,454 15.61 16.09 15.54 0 6,000 -0.2
11/07/2022
15.61
 2,281,150 16.34 16.34 15.24 0 14,100 -0.4
08/07/2022
16.34
 1,554,458 15.97 16.70 15.97 200 0 0.0
07/07/2022
15.85
 2,094,288 15.30 15.85 15.30 93,000 5,200 2.3
06/07/2022
15.30
 4,064,255 16.58 17.31 15.30 2,700 42,000 -1.1
05/07/2022
16.76
 5,693,892 18.04 18.17 16.46 4,000 18,700 -0.4
04/07/2022
18.04
 1,964,168 18.90 19.20 17.98 0 22,300 -0.7
01/07/2022
18.71
 4,634,675 18.65 19.20 17.19 31,000 12,000 0.6
30/06/2022
18.78
 3,058,962 18.96 19.45 18.78 0 37,401 -1.2
29/06/2022
18.90
 2,686,988 18.96 19.45 18.78 31,000 15,000 0.5
28/06/2022
19.20
 6,378,705 18.65 19.69 18.59 132,000 0 4.2
27/06/2022
18.65
 2,562,497 18.23 18.84 18.23 47,000 0 1.4
24/06/2022
18.17
 2,070,551 18.41 18.90 18.17 177,000 0 5.4
23/06/2022
18.41
 3,207,915 16.76 18.41 16.15 47,000 0 1.4
22/06/2022
16.95
 4,314,173 18.10 18.90 16.52 56,100 12,600 1.2
21/06/2022
18.29
 4,533,973 19.39 20.06 17.86 159,500 14,300 4.6
20/06/2022
19.51
 6,102,526 19.51 20.60 19.20 71,000 2,000 2.2
17/06/2022
19.57
 6,181,237 17.98 19.81 17.37 110,200 5,000 3.2
16/06/2022
18.35
 3,235,947 17.92 18.78 17.92 135,700 11,000 3.8
15/06/2022
17.80
 2,786,461 17.86 17.98 17.07 143,500 900 4.1
14/06/2022
17.80
 2,615,680 17.13 17.86 16.09 30,000 5,700 0.7
13/06/2022
16.89
 5,505,484 18.65 18.65 16.82 58,030 0 1.7
10/06/2022
18.65
 5,588,107 20.06 20.18 18.65 70,830 1,000 2.3
09/06/2022
20.12
 2,960,271 19.75 20.54 19.57 165,200 12,694 5.0
08/06/2022
19.81
 5,262,167 19.57 20.67 19.57 534,770 20,100 17.1
07/06/2022
19.57
 6,104,723 17.80 19.57 17.62 108,200 6,700 3.1
06/06/2022
17.80
 3,155,707 17.68 18.23 17.68 81,000 14,200 2.0
03/06/2022
17.68
 2,117,908 17.98 18.10 17.68 98,000 0 2.9

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