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)
29/12/2021
17.78
 1,986,946 18.22 18.33 17.78 1,800 3,600 -0.1
28/12/2021
18.16
 1,884,800 18.66 18.99 18.16 200 10,500 -0.3
27/12/2021
18.60
 1,880,770 18.71 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 18.82 19.32 18.38 4,100 2,944 0.0
21/12/2021
18.71
 2,572,123 19.26 19.26 18.49 500 62,392 -2.1
20/12/2021
18.99
 3,369,851 19.10 19.70 18.82 0 2,500 -0.1
17/12/2021
18.99
 4,553,174 18.27 19.65 18.22 300 96,200 -3.3
16/12/2021
18.22
 3,045,300 18.00 18.71 17.89 600 7,700 -0.2
15/12/2021
17.89
 1,734,576 18.38 18.49 17.89 2,000 12,200 -0.3
14/12/2021
18.33
 2,991,885 18.05 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 18.11 18.49 17.83 42,200 0 1.4
10/12/2021
17.83
 3,912,946 16.80 17.89 16.80 49,800 7,200 1.4
09/12/2021
16.74
 1,116,095 16.85 17.29 16.47 500 0 0.0
08/12/2021
16.63
 1,069,506 16.58 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 17.23 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 16.63 17.18 16.58 100 8,000 -0.2
29/11/2021
16.58
 1,384,404 16.80 16.80 16.31 100 0 0.0
26/11/2021
16.85
 1,597,718 16.91 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 16.63 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 17.94 18.16 16.31 26,800 5,500 0.7
18/11/2021
17.99
 2,757,988 18.10 18.48 17.99 2,700 0 0.1
17/11/2021
18.05
 1,777,608 18.75 18.75 18.05 0 5,000 -0.2
16/11/2021
18.48
 4,267,355 17.94 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 18.10 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 18.21 18.97 17.94 11,200 49,100 -1.3
05/11/2021
18.16
 4,348,091 17.18 18.37 17.18 18,900 0 0.6
04/11/2021
17.12
 2,293,055 17.18 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 17.78 18.16 17.67 53,700 80,000 -0.9
28/10/2021
17.72
 3,675,355 17.50 18.27 17.40 9,000 326,959 -10.4
27/10/2021
17.45
 2,513,240 17.56 17.94 17.40 2,400 300,000 -9.6
25/10/2021
17.45
 5,663,497 16.96 18.21 16.91 0 245,800 -8.1
22/10/2021
16.91
 2,143,082 16.85 17.07 16.74 24,300 200,500 -5.5
21/10/2021
16.80
 2,484,747 16.53 17.07 16.20 300 203,000 -6.2
20/10/2021
16.53
 4,464,948 16.96 17.07 16.15 500 490,000 -15.1
19/10/2021
16.96
 1,941,832 17.29 17.40 16.96 200 310,000 -9.7
18/10/2021
17.07
 2,560,386 17.23 17.50 16.91 0 0 0
15/10/2021
17.23
 4,318,847 17.07 17.67 16.85 1,000 800,100 -25.1
14/10/2021
17.07
 2,935,687 16.74 17.34 16.69 1,000 400,200 -12.5
13/10/2021
16.69
 1,733,502 16.80 17.07 16.69 5,300 11,400 -0.2
12/10/2021
16.69
 3,588,055 16.74 17.12 16.36 3,300 500 0.1
11/10/2021
16.74
 3,235,788 16.96 17.40 16.74 4,200 6,900 -0.1
08/10/2021
16.96
 2,401,676 16.74 17.12 16.69 300 5,300 -0.2
07/10/2021
16.69
 3,558,715 17.02 17.61 16.69 300 6,200 -0.2
06/10/2021
16.96
 8,218,625 15.66 16.96 15.49 6,600 100 0.2
05/10/2021
15.44
 2,099,472 15.22 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 14.90 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 14.68 15.11 14.57 24,700 100 0.7
29/09/2021
14.40
 2,296,816 14.40 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 14.35 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 15.05 15.35 14.90 100 51,000 -1.5
21/09/2021
15.00
 4,965,875 15.25 15.45 14.70 2,500 1,300 0.0
20/09/2021
15.60
 3,730,062 16.51 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 15.86 16.76 15.86 300 600 0.0
15/09/2021
15.75
 2,077,590 15.65 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 15.81 15.86 15.50 2,600 0 0.1
09/09/2021
15.75
 1,926,846 15.35 15.96 15.20 200 0 0.0
08/09/2021
15.25
 2,767,839 15.15 15.55 15.10 26,600 0 0.8
07/09/2021
15.10
 5,578,742 16.11 16.21 15.00 5,000 200 0.1
06/09/2021
16.21
 3,108,846 16.21 16.96 16.21 0 11,000 -0.4
01/09/2021
16.16
 2,621,445 15.91 16.26 15.65 100 6,200 -0.2
31/08/2021
15.91
 4,080,282 15.65 16.56 15.40 21,000 5,400 0.5
30/08/2021
15.65
 3,461,999 16.01 16.31 15.65 1,200 7,700 -0.2
27/08/2021
16.01
 3,376,620 15.60 16.36 15.40 14,200 20,100 -0.2
26/08/2021
15.70
 6,320,829 14.85 15.96 14.55 10,000 4,200 0.2
25/08/2021
14.75
 3,052,610 14.40 14.85 14.24 21,000 500 0.6
24/08/2021
14.40
 4,171,435 14.04 14.55 13.79 10,000 2,600 0.2
23/08/2021
13.89
 4,414,772 13.84 14.45 13.64 1,200 15,000 -0.4
20/08/2021
13.79
 7,702,909 15.10 15.35 13.59 1,100 20,100 -0.6
19/08/2021
15.10
 3,482,903 14.45 15.50 14.24 0 8,200 -0.2
18/08/2021
14.45
 4,638,241 14.35 14.80 13.84 5,300 9,600 -0.1
17/08/2021
14.24
 4,975,514 15.35 15.35 13.99 12,000 9,100 0.1
16/08/2021
14.09
 5,668,330 13.49 14.09 12.89 11,120 200 0.3
13/08/2021
12.84
 6,047,876 12.18 12.84 12.13 20,079 30,600 -0.3
12/08/2021
12.18
 3,693,869 11.63 12.33 11.63 1,501 5,992 -0.1
11/08/2021
11.63
 2,042,823 11.88 12.03 11.63 0 100 0.0
10/08/2021
11.83
 2,904,428 11.83 12.13 11.73 0 1,000 0.0
09/08/2021
11.83
 2,395,757 11.33 11.83 11.33 1,700 5,000 -0.1

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