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)
16/03/2021
12.08
 2,486,208 12.23 12.38 11.73 0 10,100 -0.2
15/03/2021
12.23
 1,665,741 12.43 12.48 12.18 900 1,700 0.0
12/03/2021
12.33
 2,038,718 12.63 12.99 12.33 1,000 2,500 0.0
11/03/2021
12.58
 2,068,191 12.18 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
 2,491,382 12.58 12.58 12.18 0 5,000 -0.1
08/03/2021
12.58
 2,323,966 12.84 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 12.73 12.73 11.58 600 3,100 -0.1
03/03/2021
12.58
 3,698,593 12.43 13.09 12.23 8,200 11,500 -0.1
02/03/2021
12.33
 2,229,546 12.18 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 11.02 11.98 10.82 8,500 213,200 -4.8
25/02/2021
10.92
 1,914,534 11.02 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 11.33 11.53 10.92 0 5,200 -0.1
19/02/2021
11.22
 2,541,722 11.02 11.78 10.77 0 8,000 -0.2
18/02/2021
11.02
 2,255,246 11.33 11.43 10.92 0 1,500 0.0
17/02/2021
11.27
 1,768,348 10.42 11.33 10.32 3,000 900 0.0
09/02/2021
10.32
 2,275,805 9.61 10.47 9.51 0 17,400 -0.4
08/02/2021
9.82
 3,245,052 10.72 10.97 9.61 5,500 15,048 -0.2
05/02/2021
10.67
 3,092,066 10.72 11.12 10.52 56,000 72,200 -0.4
04/02/2021
10.62
 3,983,136 9.97 10.62 9.92 109,000 14,200 2.0
03/02/2021
9.66
 1,588,780 8.86 9.66 8.86 40,000 5,500 0.6
02/02/2021
8.81
 4,277,343 7.95 8.86 7.95 37,600 3,000 0.6
01/02/2021
8.81
 2,832,720 9.61 9.71 8.81 7,600 1,000 0.1
29/01/2021
9.76
 5,422,190 9.21 10.57 9.21 85,500 22,700 1.2
28/01/2021
10.22
 429,436 10.72 10.72 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 13.09 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
 5,221,480 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 10.76 11.31 9.48 5,100 74,388 -1.5
18/01/2021
10.52
 4,404,671 9.73 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
 3,855,307 8.64 9.28 8.59 2,000 6,000 -0.1
11/01/2021
8.64
 2,880,435 8.34 8.69 8.34 0 3,456 -0.1
08/01/2021
8.34
 2,309,102 8.39 8.54 8.25 3,700 500 0.1
07/01/2021
8.39
 2,954,356 8.20 8.49 8.05 21,700 0 0.4
06/01/2021
8.20
 2,635,674 8.20 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
 5,081,715 7.75 8.29 7.75 1,300 700 0.0
31/12/2020
7.70
 1,216,897 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 7.46 8.00 7.41 16,000 3,500 0.2
28/12/2020
7.41
 1,989,317 7.50 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
 2,102,661 7.55 7.55 6.91 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
 3,812,461 7.70 8.15 7.60 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 7.46 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 7.36 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
 8,143,869 6.76 7.41 6.71 15,200 348,700 -5.0
01/12/2020
6.76
 1,914,339 6.52 6.81 6.52 500 63,300 -0.9
30/11/2020
6.76
 1,638,664 6.91 6.96 6.76 50,400 1,000 0.7
27/11/2020
6.86
 1,876,711 7.01 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 6.86 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 0 0 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 6.96 7.01 6.81 0 595,129 -8.3
17/11/2020
6.91
 3,981,473 6.62 7.11 6.57 800 528,000 -7.3
16/11/2020
6.62
 2,140,247 6.76 6.96 6.57 24,200 430,000 -5.5
13/11/2020
6.71
 1,732,784 6.62 6.71 6.52 0 500,000 -6.7
12/11/2020
6.62
 3,212,871 6.62 6.76 6.52 22,000 513,300 -6.5
11/11/2020
6.62
 968,497 6.47 6.62 6.47 500 900 0.0
10/11/2020
6.47
 1,685,066 6.76 6.76 6.47 37,920 275,000 -3.2
09/11/2020
6.57
 2,770,065 6.12 6.62 6.07 117,000 520,000 -5.1
06/11/2020
6.02
 516,519 6.07 6.17 6.02 58,500 0 0.7
05/11/2020
6.07
 796,952 6.02 6.17 5.97 150,400 0 1.9
04/11/2020
5.97
 330,286 5.83 5.97 5.83 142,700 0 1.7
03/11/2020
5.88
 631,872 5.83 5.88 5.68 45,600 0 0.5
02/11/2020
5.83
 178,261 5.73 5.83 5.73 5,500 0 0.1
30/10/2020
5.73
 393,744 5.63 5.78 5.63 0 1,072 0.0
29/10/2020
5.63
 833,458 5.63 5.68 5.53 0 7,300 -0.1
28/10/2020
5.63
 932,839 5.78 5.83 5.63 0 43,200 -0.5
27/10/2020
5.78
 1,215,979 6.02 6.02 5.78 1,400 211,081 -2.5
26/10/2020: Cổ tức tiền mặt tỉ lệ: 4%
26/10/2020
6.02
 824,213 6.27 6.27 6.02 10,400 6,904 0.0
23/10/2020
6.07
 873,215 6.12 6.17 6.07 0 0 0
22/10/2020
6.12
 363,308 6.17 6.22 6.12 0 0 0
21/10/2020
6.17
 724,443 6.36 6.36 6.17 5,200 1,000 0.1
20/10/2020
6.36
 768,181 6.22 6.41 6.22 0 600 0.0

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