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)
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 18.17 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 16.95 18.41 16.15 47,000 0 1.4
22/06/2022
16.95
 4,314,173 18.29 18.90 16.52 56,100 12,600 1.2
21/06/2022
18.29
 4,533,973 19.51 20.06 17.86 159,500 14,300 4.6
20/06/2022
19.51
 6,102,526 19.57 20.60 19.20 71,000 2,000 2.2
17/06/2022
19.57
 6,181,237 18.35 19.81 17.37 110,200 5,000 3.2
16/06/2022
18.35
 3,235,947 17.80 18.78 17.92 135,700 11,000 3.8
15/06/2022
17.80
 2,786,461 17.80 17.98 17.07 143,500 900 4.1
14/06/2022
17.80
 2,615,680 16.89 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 20.12 20.18 18.65 70,830 1,000 2.3
09/06/2022
20.12
 2,960,271 19.81 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
02/06/2022: Cổ tức tiền mặt tỉ lệ: 4%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
02/06/2022
17.98
 3,611,532 17.56 19.02 17.80 700 39,000 -1.1
01/06/2022
17.55
 3,290,845 16.77 17.55 16.50 0 3,100 -0.1
31/05/2022
16.77
 2,426,444 16.77 17.16 16.66 3,200 1,000 0.1
30/05/2022
16.77
 2,279,643 16.89 17.22 16.72 200 0 0.0
27/05/2022
16.89
 2,213,497 17.22 17.55 16.89 202,800 1,200 6.2
26/05/2022
17.22
 1,966,475 17.22 17.44 16.61 12,000 4,000 0.2
25/05/2022
17.22
 3,278,931 15.88 17.39 15.88 10,000 6,600 0.1
24/05/2022
15.88
 2,165,593 15.38 15.88 15.10 300 13,000 -0.4
23/05/2022
15.38
 2,246,858 15.21 16.05 15.05 0 1,000 0.0
20/05/2022
15.21
 2,027,266 15.05 15.77 15.05 3,000 11,000 -0.2
19/05/2022
15.05
 1,841,136 15.32 15.32 14.43 0 0 0
18/05/2022
15.32
 2,229,134 15.10 15.94 15.32 10,000 0 0.3
17/05/2022
15.10
 1,540,966 13.76 15.10 13.54 21,600 0 0.5
16/05/2022
13.76
 2,239,959 14.04 15.10 12.65 8,600 1,300 0.2
13/05/2022
14.04
 3,859,989 15.60 15.94 14.04 171,400 2,700 4.5
12/05/2022
15.60
 3,470,597 17.33 17.33 15.60 4,600 9,100 -0.1
11/05/2022
17.33
 1,139,111 17.16 18.56 17.16 0 100 0.0
10/05/2022
17.16
 3,015,811 16.22 17.16 15.05 33,500 24,204 0.2
09/05/2022
16.22
 3,366,786 18.00 18.39 16.22 2,000 15,000 -0.4
06/05/2022
18.00
 2,960,449 19.23 19.23 18.00 200 0 0.0
05/05/2022
19.23
 2,419,427 19.17 19.67 18.50 10,000 10,600 0.0
04/05/2022
19.17
 2,830,793 19.17 19.78 19.06 0 3,100 -0.1
29/04/2022
19.17
 3,121,674 18.11 19.34 17.83 30,000 3,600 0.9
28/04/2022
18.11
 2,475,095 18.39 18.78 18.11 1,200 14,500 -0.4
27/04/2022
18.39
 1,752,229 17.94 18.72 16.72 0 1,500 0.0
26/04/2022
17.94
 3,459,055 17.50 17.94 15.77 1,000 6,200 -0.2
25/04/2022
17.50
 3,857,126 19.39 19.45 17.50 10,500 100 0.3
22/04/2022
19.39
 8,145,200 21.51 21.96 19.39 50,800 43,500 0.4
21/04/2022
21.51
 3,219,900 21.18 21.96 20.40 500 21,600 -0.8
20/04/2022
21.18
 5,226,500 21.90 22.57 21.18 27,800 7,100 0.8
19/04/2022
21.90
 4,935,000 23.41 23.74 21.90 0 0 0
18/04/2022
23.41
 3,762,400 23.13 23.68 22.74 0 0 0
15/04/2022
23.13
 6,365,100 22.01 23.63 21.90 0 0 0
14/04/2022
22.01
 3,938,000 21.68 22.57 21.45 0 24,000 -0.9
13/04/2022
21.68
 2,668,640 20.67 21.68 18.67 0 2,600 -0.1
12/04/2022
20.67
 2,982,212 20.56 21.51 20.34 5,100 300 0.2
08/04/2022
20.56
 3,591,413 21.73 21.85 20.34 2,900 0 0.1
07/04/2022
21.73
 4,437,493 22.01 23.13 21.73 23,800 163,100 -5.7
06/04/2022
22.01
 2,987,926 21.34 22.01 21.29 0 33,100 -1.3
05/04/2022
21.34
 3,138,218 21.18 22.01 21.12 0 200 0.0
04/04/2022
21.18
 3,521,129 21.68 22.35 21.18 3,500 10,000 -0.3
01/04/2022
21.68
 3,504,200 21.57 22.46 21.34 0 0 0
31/03/2022
21.57
 3,112,126 22.29 22.29 21.57 7,900 0 0.3
30/03/2022
22.29
 6,302,751 21.06 22.46 20.62 9,000 45,800 -1.4
29/03/2022
21.06
 3,892,367 21.29 21.85 20.90 13,000 6,000 0.3
28/03/2022
21.29
 7,184,480 20.01 21.34 19.73 0 3,200 -0.1
25/03/2022
20.01
 5,565,015 19.00 20.40 19.11 40,200 5,500 1.2
24/03/2022
19.00
 2,866,240 18.72 19.39 18.67 0 0 0
23/03/2022
18.72
 2,394,107 18.78 19.11 18.61 0 0 0
22/03/2022
18.78
 2,607,215 18.78 19.39 18.78 4,700 1,000 0.1
21/03/2022
18.78
 1,838,611 18.72 19.17 18.61 8,100 0 0.3
18/03/2022
18.72
 1,799,299 18.95 19.17 18.61 0 100 0.0
17/03/2022
18.95
 2,088,085 18.95 19.45 18.95 100 0 0.0
16/03/2022
18.95
 2,549,253 18.39 19.17 18.39 0 0 0
15/03/2022
18.39
 1,700,956 18.39 18.61 18.11 2,300 0 0.1
14/03/2022
18.39
 1,959,662 18.84 19.11 18.22 2,100 4,600 -0.1
11/03/2022
18.84
 2,881,323 18.56 19.17 18.33 0 0 0
10/03/2022
18.56
 2,820,613 18.39 19.34 18.45 3,900 1,000 0.1
09/03/2022
18.39
 5,118,277 18.84 19.17 18.00 97,100 7,700 3.0
08/03/2022
18.84
 4,471,331 20.06 20.06 18.84 200 28,800 -1.0
07/03/2022
20.06
 3,656,075 19.89 20.62 19.34 0 45,000 -1.6
04/03/2022
19.89
 4,309,777 20.45 20.45 19.56 5,400 27,100 -0.8
03/03/2022
20.45
 6,879,594 19.00 20.84 18.72 24,400 242,712 -7.9
02/03/2022
19.00
 3,519,315 19.00 19.34 18.84 35,000 500,500 -15.9
01/03/2022
19.00
 3,373,155 19.50 20.01 19.00 0 505,700 -17.5
28/02/2022
19.50
 3,919,678 19.17 19.78 18.67 100 500,000 -17.2
25/02/2022
19.17
 4,765,944 18.95 19.89 18.95 3,200 554,900 -19.3
24/02/2022
18.95
 5,333,582 18.50 19.23 17.83 4,500 556,400 -18.7
23/02/2022
18.50
 3,491,553 17.94 18.67 17.94 3,000 800,900 -26.2
22/02/2022
17.94
 2,922,352 18.39 18.39 17.67 0 353,400 -11.5
21/02/2022
18.39
 2,767,527 18.39 18.61 18.28 0 599,800 -19.8
18/02/2022
18.39
 4,556,373 17.72 18.72 17.55 51,100 1,501,300 -47.7
17/02/2022
17.72
 1,506,192 17.67 18.00 17.44 1,600 500,400 -15.8
16/02/2022
17.67
 1,130,130 17.28 17.67 17.39 700 2,100 0.0
15/02/2022
17.28
 1,048,179 17.16 17.61 17.16 600 1,400 0.0
14/02/2022
17.16
 1,711,479 17.22 18.06 17.00 0 11,000 -0.3
11/02/2022
17.22
 780,547 17.39 17.44 17.05 105,000 593,000 -14.2
10/02/2022
17.39
 1,253,043 17.05 17.72 17.05 3,700 100 0.1
09/02/2022
17.05
 854,236 17.16 17.28 17.05 7,500 0 0.2
08/02/2022
17.16
 1,069,199 16.44 17.28 16.44 500 3,000 -0.1
07/02/2022
16.44
 579,023 15.60 16.72 15.66 800 0 0.0
28/01/2022
15.60
 668,630 15.16 15.77 15.16 160 0 0.0

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