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)
27/01/2022
15.16
 1,166,494 15.60 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 17.11 17.16 15.49 55,200 900 1.6
21/01/2022
17.11
 952,613 17.16 17.33 17.05 100 1,300 0.0
20/01/2022
17.16
 1,137,900 16.72 17.44 16.72 63,600 0 2.0
19/01/2022
16.72
 1,205,900 16.44 17.11 16.44 200 0 0.0
18/01/2022
16.44
 1,416,400 16.44 17.00 16.33 24,400 0 0.7
17/01/2022
16.44
 2,568,497 18.11 18.56 16.44 44,300 7,300 1.2
14/01/2022
18.11
 744,047 17.83 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 17.67 18.56 17.78 43,100 100 1.4
12/01/2022
17.67
 3,137,900 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 18.82 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
29/12/2021
17.78
 1,986,946 18.16 18.33 17.78 1,800 3,600 -0.1
28/12/2021
18.16
 1,884,800 18.60 18.99 18.16 200 10,500 -0.3
27/12/2021
18.60
 1,880,770 18.60 19.10 18.16 2,600 3,400 0.0
24/12/2021
18.60
 2,179,444 17.89 18.82 17.89 4,600 0 0.2
23/12/2021
17.89
 3,655,472 18.66 18.77 17.67 9,800 500 0.3
22/12/2021
18.66
 2,931,037 18.71 19.32 18.38 4,100 2,944 0.0
21/12/2021
18.71
 2,572,123 18.99 19.26 18.49 500 62,392 -2.1
20/12/2021
18.99
 3,369,851 18.99 19.70 18.82 0 2,500 -0.1
17/12/2021
18.99
 4,553,174 18.22 19.65 18.22 300 96,200 -3.3
16/12/2021
18.22
 3,045,000 17.89 18.71 17.89 600 7,700 -0.2
15/12/2021
17.89
 1,734,400 18.33 18.49 17.89 2,000 12,200 -0.3
14/12/2021
18.33
 2,991,885 17.94 18.66 17.67 500 1,000 0.0
13/12/2021: Cổ tức tiền mặt tỉ lệ: 4%
13/12/2021
17.94
 2,400,788 17.83 18.49 17.83 42,200 0 1.4
10/12/2021
17.83
 3,912,946 16.74 17.89 16.80 49,800 7,200 1.4
09/12/2021
16.74
 1,116,095 16.63 17.29 16.47 500 0 0.0
08/12/2021
16.63
 1,069,506 16.36 16.85 16.42 0 0 0
07/12/2021
16.36
 1,485,189 15.76 16.58 15.76 100 400 0.0
06/12/2021
15.76
 2,379,554 16.80 16.91 15.76 3,400 3,400 0.0
03/12/2021
16.80
 1,582,684 17.18 17.56 16.80 12,000 0 0.4
02/12/2021
17.18
 1,390,004 17.56 17.83 17.18 10,100 0 0.3
01/12/2021
17.56
 2,918,956 16.58 17.83 16.58 0 16,800 -0.5
30/11/2021
16.58
 1,594,813 16.58 17.18 16.58 100 8,000 -0.2
29/11/2021
16.58
 1,384,404 16.85 16.85 16.31 100 0 0.0
26/11/2021
16.85
 1,597,500 16.85 17.12 16.63 500 3,500 -0.1
25/11/2021
16.85
 1,431,334 16.58 17.29 16.58 0 12,700 -0.4
24/11/2021
16.58
 1,443,756 16.36 16.80 16.47 700 9,931 -0.3
23/11/2021
16.36
 1,711,958 15.76 16.80 15.60 300 200 0.0
22/11/2021
15.76
 3,080,398 17.12 17.40 15.76 6,400 100 0.2
19/11/2021
17.12
 6,537,771 17.99 18.16 16.31 26,800 5,500 0.7
18/11/2021
17.99
 2,757,988 18.05 18.48 17.99 2,700 0 0.1
17/11/2021
18.05
 1,777,608 18.48 18.75 18.05 0 5,000 -0.2
16/11/2021
18.48
 4,267,355 17.89 18.97 17.83 3,900 15,200 -0.4
15/11/2021
17.89
 2,875,706 17.61 18.16 17.61 500 8,200 -0.3
12/11/2021
17.61
 2,037,324 17.67 17.89 17.40 400 3,800 -0.1
11/11/2021
17.67
 3,962,740 18.05 18.32 17.50 15,100 9,000 0.2
10/11/2021
18.05
 3,057,133 18.05 18.43 18.05 400 9,200 -0.3
09/11/2021
18.05
 2,360,445 18.27 18.54 17.94 0 4,300 -0.1
08/11/2021
18.27
 4,165,417 18.16 18.97 17.94 11,200 49,100 -1.3
05/11/2021
18.16
 4,348,091 17.12 18.37 17.18 18,900 0 0.6
04/11/2021
17.12
 2,293,055 17.12 17.45 17.07 1,100 0 0.0
03/11/2021
17.12
 3,441,818 18.16 18.43 17.07 6,000 5,200 0.0
02/11/2021
18.16
 5,115,994 17.67 18.70 17.45 2,100 220,000 -7.2
01/11/2021
17.67
 3,457,891 17.78 18.10 17.67 3,300 33,300 -1.0
29/10/2021
17.78
 3,258,979 17.72 18.16 17.67 53,700 80,000 -0.9
28/10/2021
17.72
 3,675,355 17.45 18.27 17.40 9,000 326,959 -10.4
27/10/2021
17.45
 2,512,800 17.56 17.94 17.40 2,400 300,000 -9.6
26/10/2021
17.56
 2,249,200 17.45 17.56 17.12 40,100 300,000 -8.3
25/10/2021
17.45
 5,662,400 16.91 18.21 16.91 0 245,800 -8.1
22/10/2021
16.91
 2,142,700 16.80 17.07 16.74 24,300 200,500 -5.5
21/10/2021
16.80
 2,484,400 16.53 17.07 16.20 300 203,000 -6.2
20/10/2021
16.53
 4,464,600 16.96 17.07 16.15 500 490,000 -15.1
19/10/2021
16.96
 1,941,600 17.07 17.40 16.96 200 310,000 -9.7
18/10/2021
17.07
 2,559,800 17.23 17.50 16.91 0 157,600 0
15/10/2021
17.23
 4,318,400 17.07 17.67 16.85 1,000 800,100 -25.1
14/10/2021
17.07
 2,935,200 16.69 17.34 16.69 1,000 400,200 -12.5
13/10/2021
16.69
 1,733,000 16.69 17.07 16.69 5,300 11,400 -0.2
12/10/2021
16.69
 3,586,900 16.74 17.12 16.36 3,300 500 0.1
11/10/2021
16.74
 3,235,200 16.96 17.40 16.74 4,200 6,900 -0.1
08/10/2021
16.96
 2,401,100 16.69 17.12 16.69 300 5,300 -0.2
07/10/2021
16.69
 3,558,715 16.96 17.61 16.69 300 6,200 -0.2
06/10/2021
16.96
 8,216,500 15.44 16.96 15.49 6,600 100 0.2
05/10/2021
15.44
 2,099,472 15.17 15.93 15.11 11,300 10,580 0.0
04/10/2021
15.17
 2,720,128 14.79 15.49 14.62 8,800 0 0.2
01/10/2021
14.79
 2,148,959 14.79 15.11 14.73 1,700 0 0.0
30/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
30/09/2021
14.79
 1,671,457 14.39 15.11 14.57 24,700 100 0.7
29/09/2021
14.40
 2,296,816 14.50 14.85 14.19 200 40 0.0
28/09/2021
14.50
 1,668,145 14.24 14.60 14.09 4,600 77,672 -2.1
27/09/2021
14.24
 2,385,047 14.19 14.50 13.99 2,300 99,134 -2.8
24/09/2021
14.19
 2,671,765 14.30 14.70 13.84 18,000 86,400 -2.0
23/09/2021
14.30
 4,712,653 14.90 15.20 14.30 23,300 109,500 -2.6
22/09/2021
14.90
 2,170,664 15.00 15.35 14.90 100 51,000 -1.5
21/09/2021
15.00
 4,965,875 15.60 15.60 14.70 2,500 1,300 0.0
20/09/2021
15.60
 3,730,062 16.31 16.56 15.50 0 100 0.0
17/09/2021
16.31
 2,528,302 16.61 16.76 16.31 0 100 0.0
16/09/2021
16.61
 4,876,072 15.75 16.76 15.86 300 600 0.0
15/09/2021
15.75
 2,077,100 15.60 16.06 15.60 100 700 0.0
14/09/2021
15.60
 2,911,349 15.40 16.01 15.30 1,100 14,700 -0.4
13/09/2021
15.40
 2,810,600 15.50 15.86 15.15 0 18,400 0
10/09/2021
15.50
 2,303,998 15.75 15.86 15.50 2,600 0 0.1
09/09/2021
15.75
 1,926,846 15.25 15.96 15.20 200 0 0.0

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