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
18.30
18.30
2 tháng
(2026-08-05) 		-0.59 -3.43% 12,882,600 -412,682 -2.8
16
18.30
18.30
3 tháng
(2026-07-06) 		-1.25 -7% 24,642,200 -1,152,482 -15.7
15.68
18.30
18.30
6 tháng
(2026-04-07) 		-4.34 -20.71% 77,823,400 -491,582 -2.2
15.68
21.86
18.30
12 tháng
(2025-10-09) 		-0.31 -1.81% 277,238,800 6,844,018 171.9
15.68
24.72
18.30
24 tháng
(2024-10-14) 		-2.79 -14.39% 642,479,596 8,520,142 204.5
11.94
24.72
18.30
36 tháng
(2023-10-20) 		2.87 20.94% 1,216,837,576 7,081,828 146.6
10.47
24.72
18.30
60 tháng
(2021-11-01) 		-1.07 -6.04% 2,381,483,267 16,172,430 220.4
6
24.72
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 19.02 19.02 17.80 700 39,000 -1.1
01/06/2022
17.55
 3,290,845 16.83 17.55 16.50 0 3,100 -0.1
31/05/2022
16.77
 2,426,444 16.83 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 17.33 17.55 16.89 202,800 1,200 6.2
26/05/2022
17.22
 1,966,475 17.00 17.44 16.61 12,000 4,000 0.2
25/05/2022
17.22
 3,278,931 16.11 17.39 15.88 10,000 6,600 0.1
24/05/2022
15.88
 2,165,593 15.44 15.88 15.10 300 13,000 -0.4
23/05/2022
15.38
 2,246,858 15.32 16.05 15.05 0 1,000 0.0
20/05/2022
15.21
 2,027,266 15.21 15.77 15.05 3,000 11,000 -0.2
19/05/2022
15.05
 1,841,136 15.05 15.32 14.43 0 0 0
18/05/2022
15.32
 2,229,134 15.32 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 12.65 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 17.28 17.33 15.60 4,600 9,100 -0.1
11/05/2022
17.33
 1,139,111 17.67 18.56 17.16 0 100 0.0
10/05/2022
17.16
 3,015,811 16.05 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 19.17 19.23 18.00 200 0 0.0
05/05/2022
19.23
 2,419,427 19.28 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 17.83 19.34 17.83 30,000 3,600 0.9
28/04/2022
18.11
 2,475,095 18.45 18.78 18.11 1,200 14,500 -0.4
27/04/2022
18.39
 1,752,229 17.83 18.72 16.72 0 1,500 0.0
26/04/2022
17.94
 3,459,055 16.83 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
 8,144,042 21.40 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
 5,225,581 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
 3,763,530 23.13 23.68 22.74 0 0 0
14/04/2022
22.01
 3,939,141 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 20.62 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 22.07 23.13 21.73 23,800 163,100 -5.7
06/04/2022
22.01
 2,987,926 21.29 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 21.85 22.35 21.18 3,500 10,000 -0.3
31/03/2022
21.57
 3,112,126 22.24 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 21.23 21.85 20.90 13,000 6,000 0.3
28/03/2022
21.29
 7,184,480 20.28 21.34 19.73 0 3,200 -0.1
25/03/2022
20.01
 5,565,015 19.11 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 18.84 19.11 18.61 0 0 0
22/03/2022
18.78
 2,607,215 18.84 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 19.11 19.17 18.61 0 100 0.0
17/03/2022
18.95
 2,088,085 19.06 19.45 18.95 100 0 0.0
16/03/2022
18.95
 2,549,253 18.56 19.17 18.39 0 0 0
15/03/2022
18.39
 1,700,956 18.45 18.61 18.11 2,300 0 0.1
14/03/2022
18.39
 1,959,662 19.11 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 18.45 19.34 18.45 3,900 1,000 0.1
09/03/2022
18.39
 5,118,277 18.78 19.17 18.00 97,100 7,700 3.0
08/03/2022
18.84
 4,471,331 19.95 20.06 18.84 200 28,800 -1.0
07/03/2022
20.06
 3,656,075 19.45 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 19.11 20.84 18.72 24,400 242,712 -7.9
02/03/2022
19.00
 3,519,315 18.84 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 18.89 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 17.67 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 17.44 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 17.33 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 17.22 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 15.66 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
27/01/2022
15.16
 1,166,494 15.55 15.83 15.05 43,800 0 1.2
26/01/2022
15.60
 825,546 15.77 16.16 15.60 2,000 0 0.1
25/01/2022
15.77
 1,379,820 15.49 15.88 15.05 2,900 800 0.1
24/01/2022
15.49
 1,772,410 17.16 17.16 15.49 55,200 900 1.6
21/01/2022
17.11
 952,613 17.28 17.33 17.05 100 1,300 0.0
20/01/2022
17.16
 1,138,830 16.72 17.44 16.72 63,600 0 2.0
19/01/2022
16.72
 1,206,735 16.55 17.11 16.44 200 0 0.0
18/01/2022
16.44
 1,417,165 16.66 17.00 16.33 24,400 0 0.7
17/01/2022
16.44
 2,568,497 18.33 18.56 16.44 44,300 7,300 1.2
14/01/2022
18.11
 744,047 18.00 18.28 17.55 0 400 0.0
13/01/2022: Cổ tức tiền mặt tỉ lệ: 4%
13/01/2022
17.83
 1,353,732 17.89 18.56 17.78 43,100 100 1.4
12/01/2022
17.67
 3,139,964 18.33 18.33 16.78 10,000 3,500 0.2
11/01/2022
18.33
 2,044,371 18.71 18.99 18.33 600 0 0.0
10/01/2022
18.71
 2,499,891 19.87 20.03 18.71 2,400 2,700 0.0
07/01/2022
19.87
 4,409,504 18.82 20.31 18.82 4,100 156,724 -5.5
06/01/2022
18.82
 2,339,818 18.99 19.04 18.60 300 16 0.0
05/01/2022
18.82
 3,170,114 18.27 19.04 18.27 3,100 900 0.1
04/01/2022
18.27
 1,705,334 18.05 18.55 18.05 0 43,100 -1.4
31/12/2021
18.05
 1,068,337 17.94 18.27 17.89 0 1,600 -0.1
30/12/2021
17.94
 1,472,266 17.78 18.38 17.67 0 3,000 -0.1

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