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)
14/04/2021
11.88
 2,097,485 11.88 12.03 11.38 400 0 0.0
13/04/2021
11.88
 4,378,683 12.43 12.53 11.88 1,300 0 0.0
12/04/2021
12.43
 1,623,338 12.63 12.79 12.43 0 3,100 -0.1
09/04/2021
12.63
 2,963,687 12.53 12.84 12.53 2,400 100 0.1
08/04/2021
12.53
 5,771,321 11.88 12.73 11.93 3,600 1,500 0.0
07/04/2021
11.88
 1,595,245 11.78 12.23 11.73 500 0 0.0
06/04/2021
11.78
 1,912,372 11.98 12.08 11.73 200 400 0.0
05/04/2021
11.98
 1,640,535 12.08 12.33 11.98 0 100 0.0
02/04/2021
12.08
 3,009,037 11.68 12.48 11.68 100 100 0
01/04/2021
11.68
 1,889,938 11.38 11.83 11.38 500 200 0.0
31/03/2021
11.38
 1,674,738 11.58 11.63 11.38 1,000 1,500 0.0
30/03/2021
11.58
 1,248,791 11.53 11.83 11.53 0 0 0
29/03/2021
11.53
 1,512,094 11.33 11.73 11.38 200 0 0.0
26/03/2021
11.33
 2,754,692 11.22 11.68 10.42 100 2,500 -0.1
25/03/2021
11.22
 2,195,792 11.48 11.78 11.12 5,000 6,800 0.0
24/03/2021
11.48
 4,565,519 11.98 11.98 10.97 8,400 7,000 0.0
23/03/2021
11.98
 2,282,886 12.28 12.38 11.98 2,500 130,000 -3.1
22/03/2021
12.28
 1,987,575 12.23 12.63 12.08 3,300 88 0.1
19/03/2021
12.23
 2,075,064 12.58 12.63 12.23 1,000 800 0.0
18/03/2021
12.58
 2,670,898 12.08 12.73 12.13 1,000 1,900 0.0
17/03/2021
12.08
 1,705,899 12.08 12.18 11.93 0 8,300 -0.2
16/03/2021
12.08
 2,486,208 12.23 12.38 11.73 0 10,100 -0.2
15/03/2021
12.23
 1,665,500 12.33 12.48 12.18 900 1,700 0.0
12/03/2021
12.33
 2,038,718 12.58 12.99 12.33 1,000 2,500 0.0
11/03/2021
12.58
 2,068,191 12.08 12.58 12.08 0 1,500 0.0
10/03/2021
12.08
 2,422,314 12.28 12.38 11.98 800 200 0.0
09/03/2021
12.28
 2,491,000 12.58 12.58 12.18 0 5,000 -0.1
08/03/2021
12.58
 2,323,966 12.58 13.09 12.58 0 2,600 -0.1
05/03/2021
12.58
 3,530,144 12.28 12.79 11.83 1,200 2,200 0.0
04/03/2021
12.28
 4,733,711 12.58 12.73 11.58 600 3,100 -0.1
03/03/2021
12.58
 3,698,593 12.33 13.09 12.23 8,200 11,500 -0.1
02/03/2021
12.33
 2,229,546 12.13 12.33 11.93 100 2,600 -0.1
01/03/2021
12.13
 3,067,166 11.98 12.73 11.93 1,200 11,500 -0.2
26/02/2021
11.98
 6,573,485 10.92 11.98 10.82 8,500 213,200 -4.8
25/02/2021
10.92
 1,914,534 10.97 11.22 10.77 2,500 0 0.1
24/02/2021
10.97
 2,637,534 11.02 11.33 10.77 0 1,100 0.0
23/02/2021
11.02
 2,256,006 10.97 11.17 10.92 1,200 0 0.0
22/02/2021
10.97
 2,088,969 11.22 11.53 10.92 0 5,200 -0.1
19/02/2021
11.22
 2,541,300 11.02 11.78 10.77 0 8,000 -0.2
18/02/2021
11.02
 2,255,246 11.27 11.43 10.92 0 1,500 0.0
17/02/2021
11.27
 1,768,348 10.32 11.33 10.32 3,000 900 0.0
09/02/2021
10.32
 2,275,805 9.82 10.47 9.51 0 17,400 -0.4
08/02/2021
9.82
 3,245,052 10.67 10.97 9.61 5,500 15,048 -0.2
05/02/2021
10.67
 3,092,066 10.62 11.12 10.52 56,000 72,200 -0.4
04/02/2021
10.62
 3,983,136 9.66 10.62 9.92 109,000 14,200 2.0
03/02/2021
9.66
 1,588,780 8.81 9.66 8.86 40,000 5,500 0.6
02/02/2021
8.81
 4,277,343 8.81 8.86 7.95 37,600 3,000 0.6
01/02/2021
8.81
 2,832,400 9.76 9.76 8.81 7,600 1,000 0.1
29/01/2021
9.76
 5,422,190 10.22 10.57 9.21 85,500 22,700 1.2
28/01/2021
10.22
 429,436 11.33 11.33 10.22 5,700 0 0.1
27/01/2021
11.33
 4,815,931 12.53 12.58 11.33 500 152,200 -3.7
26/01/2021
12.53
 5,569,660 13.39 13.99 12.08 700 500 0.0
25/01/2021
13.39
 4,346,112 12.18 13.39 12.18 20,000 5,400 0.4
22/01/2021
12.18
 5,219,500 11.07 12.18 11.07 6,100 3,800 0.1
21/01/2021
11.07
 4,736,008 10.07 11.07 9.87 0 500 0.0
20/01/2021: Cổ tức tiền mặt tỉ lệ: 4%
20/01/2021
10.07
 3,401,192 10.32 10.47 9.36 1,000 1,200 0.0
19/01/2021
10.32
 6,342,147 10.52 11.31 9.48 5,100 74,388 -1.5
18/01/2021
10.52
 4,404,671 9.58 10.52 9.73 0 300 0.0
15/01/2021
9.58
 3,289,629 8.99 9.68 8.99 2,800 35,100 -0.6
14/01/2021
8.99
 1,754,578 9.08 9.23 8.89 800 1,300 0.0
13/01/2021
9.08
 3,044,463 9.03 9.53 9.03 230 7,600 -0.1
12/01/2021
9.03
 3,853,600 8.64 9.28 8.59 2,000 6,000 -0.1
11/01/2021
8.64
 2,879,400 8.34 8.69 8.34 0 3,456 -0.1
08/01/2021
8.34
 2,308,500 8.39 8.54 8.25 3,700 500 0.1
07/01/2021
8.39
 2,953,200 8.20 8.49 8.05 21,700 0 0.4
06/01/2021
8.20
 2,635,674 8.15 8.39 8.05 500 0 0.0
05/01/2021
8.15
 2,706,882 8.20 8.29 8.05 2,500 0 0.0
04/01/2021
8.20
 5,079,400 7.70 8.29 7.75 1,300 700 0.0
31/12/2020
7.70
 1,214,600 7.70 7.80 7.65 0 0 0
30/12/2020
7.70
 1,891,819 7.85 7.95 7.65 5,200 0 0.1
29/12/2020
7.85
 4,191,230 7.41 8.00 7.41 16,000 3,500 0.2
28/12/2020
7.41
 1,989,320 7.41 7.65 7.36 300 500 0.0
25/12/2020
7.41
 1,473,812 7.26 7.50 7.11 300 0 0.0
24/12/2020
7.26
 2,102,660 7.55 7.55 6.91 2,100 0 0.0
23/12/2020
7.55
 2,290,772 7.55 7.70 7.50 2,100 0 0.0
22/12/2020
7.55
 4,365,443 7.75 7.75 7.41 1,800 29,000 -0.4
21/12/2020
7.75
 2,969,475 7.90 7.95 7.70 2,000 500 0.0
18/12/2020
7.90
 1,438,719 7.80 7.95 7.80 0 2,500 0.0
17/12/2020
7.80
 3,812,460 7.70 8.15 6.96 0 2,500 0.0
16/12/2020
7.70
 2,005,421 7.70 7.85 7.65 500 500 0
15/12/2020
7.70
 1,965,954 7.80 7.90 7.65 2,000 0 0.0
14/12/2020
7.80
 3,556,114 7.46 7.85 7.46 20 632 0.0
11/12/2020
7.46
 2,136,326 7.31 7.46 7.26 0 800 0.0
10/12/2020
7.31
 2,742,927 7.41 7.60 7.31 0 1,300 0.0
09/12/2020
7.41
 2,759,156 7.46 7.70 7.41 2,700 3,000 0.0
08/12/2020
7.46
 2,645,737 7.46 7.60 7.31 300 600 0.0
07/12/2020
7.46
 3,197,577 7.31 7.60 7.36 1,310 45,500 -0.7
04/12/2020
7.31
 3,031,705 7.26 7.60 7.21 110 0 0.0
03/12/2020
7.26
 2,026,050 7.41 7.55 7.26 4,000 2,100 0.0
02/12/2020
7.41
 8,143,870 6.76 7.41 6.71 15,200 348,700 -5.0
01/12/2020
6.76
 1,914,339 6.76 6.81 6.52 500 63,300 -0.9
30/11/2020
6.76
 1,638,660 6.86 6.96 6.22 50,400 1,000 0.7
27/11/2020
6.86
 1,876,711 6.96 7.06 6.86 500 58,320 -0.8
26/11/2020
6.96
 1,362,174 6.86 6.96 6.81 500 0 0.0
25/11/2020
6.86
 3,082,808 6.81 7.06 6.81 1,300 21,552 -0.3
24/11/2020
6.81
 2,003,307 6.81 6.96 6.71 1,900 1,400 0.0
23/11/2020
6.81
 1,561,601 6.81 6.91 6.67 16,200 10,000 0
20/11/2020
6.81
 2,699,073 6.91 7.01 6.76 7,200 300,000 -4.1
19/11/2020
6.91
 2,256,708 6.86 7.06 6.81 10,800 205,000 -2.7
18/11/2020
6.86
 1,828,422 6.91 7.01 6.81 0 595,129 -8.3

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