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)
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 6.71 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 6.57 6.76 6.47 37,920 275,000 -3.2
09/11/2020
6.57
 2,770,065 6.02 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 5.97 6.17 5.97 150,400 0 1.9
04/11/2020
5.97
 330,286 5.88 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 6.07 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
 766,900 6.22 6.41 6.22 0 600 0.0
19/10/2020
6.22
 455,100 6.17 6.26 6.12 0 0 0
16/10/2020
6.17
 462,700 6.17 6.26 6.12 0 500 0.0
15/10/2020
6.17
 737,500 6.26 6.31 6.17 200 0 0.0
14/10/2020
6.26
 606,900 6.26 6.36 6.26 0 500 0.0
13/10/2020
6.26
 448,100 6.22 6.31 6.22 0 500 0.0
12/10/2020
6.22
 906,600 6.36 6.50 6.22 0 21,600 -0.3
09/10/2020
6.36
 480,870 6.36 6.46 6.31 0 100 0.0
08/10/2020
6.36
 1,115,218 6.46 6.50 6.31 0 2,500 0.0
07/10/2020
6.46
 935,410 6.50 6.55 6.46 7,300 1,000 0.1
06/10/2020
6.50
 1,474,939 6.50 6.65 6.50 0 0 0
05/10/2020
6.50
 2,381,641 6.31 6.60 6.31 0 100 0.0
02/10/2020
6.31
 1,308,181 6.41 6.46 6.12 500 50,000 -0.6
01/10/2020
6.41
 1,356,631 6.26 6.50 6.26 500 0 0.0
30/09/2020
6.26
 1,068,014 6.12 6.31 5.98 0 540 0.0
29/09/2020
6.12
 1,234,207 6.36 6.36 6.12 1,000 500 0.0
28/09/2020
6.36
 697,050 6.31 6.41 6.31 0 500 0.0
25/09/2020
6.31
 1,021,898 6.36 6.41 6.22 0 100,000 -1.3
24/09/2020
6.36
 854,044 6.36 6.41 6.31 0 500 0.0
23/09/2020
6.36
 1,027,701 6.41 6.50 6.31 0 200,080 -2.7
22/09/2020
6.41
 1,362,313 6.41 6.55 6.36 0 80,800 -1.1
21/09/2020
6.41
 1,971,270 6.46 6.60 6.41 1,000 0 0.0
18/09/2020
6.46
 1,545,378 6.31 6.46 6.26 1,000 0 0.0
17/09/2020
6.31
 1,103,722 6.36 6.46 6.26 0 0 0
16/09/2020
6.36
 740,378 6.41 6.46 6.31 0 0 0
15/09/2020
6.41
 2,926,613 6.12 6.46 6.12 0 30,000 -0.4
14/09/2020
6.12
 904,507 6.07 6.22 6.07 0 9,300 -0.1
11/09/2020
6.07
 688,044 6.12 6.17 6.07 500 0 0.0
10/09/2020
6.12
 982,940 6.07 6.26 6.07 800 47,080 -0.6
09/09/2020
6.07
 910,464 6.07 6.07 5.98 0 0 0
08/09/2020
6.07
 1,311,607 6.02 6.07 5.98 0 11,000 -0.1
07/09/2020
6.02
 1,504,696 6.02 6.22 6.02 20,000 30,200 -0.1
04/09/2020
6.02
 2,015,490 6.02 6.12 5.83 0 2,000 0.0
03/09/2020
6.02
 2,256,310 5.64 6.12 5.64 0 0 0
01/09/2020
5.64
 267,462 5.64 5.64 5.59 0 0 0
31/08/2020
5.64
 640,490 5.69 5.79 5.59 0 87,590 -1.0
28/08/2020
5.69
 613,235 5.64 5.79 5.69 300 20,000 -0.2
27/08/2020
5.64
 506,939 5.69 5.79 5.64 15,500 800 0.2
26/08/2020
5.69
 1,198,633 5.69 5.79 5.64 21,000 0 0.3
25/08/2020
5.69
 980,695 5.59 5.69 5.59 0 0 0
24/08/2020
5.59
 607,878 5.55 5.69 5.59 0 20,000 -0.2
21/08/2020
5.55
 526,140 5.50 5.59 5.45 0 0 0
20/08/2020
5.50
 418,729 5.50 5.55 5.45 0 400 0.0
19/08/2020
5.50
 257,026 5.45 5.55 5.45 0 0 0
18/08/2020
5.45
 369,523 5.50 5.55 5.45 500 0 0.0
17/08/2020
5.50
 452,610 5.55 5.59 5.45 0 920 0.0
14/08/2020
5.55
 508,985 5.69 5.74 5.50 2,000 0 0.0
13/08/2020
5.69
 883,083 5.50 5.83 5.50 0 0 0
12/08/2020
5.50
 412,254 5.50 5.59 5.50 500 0 0.0
11/08/2020
5.50
 435,738 5.40 5.50 5.40 0 0 0
10/08/2020
5.40
 985,576 5.40 5.50 5.36 34,400 500,000 -5.3
07/08/2020
5.40
 483,712 5.45 5.55 5.36 10,700 8,000 0.0
06/08/2020
5.45
 525,870 5.50 5.50 5.36 0 0 0
05/08/2020
5.50
 573,420 5.55 5.64 5.45 500 0 0.0
04/08/2020
5.55
 769,356 5.36 5.59 5.40 8,000 0 0.1
03/08/2020
5.36
 663,213 5.12 5.45 5.07 100 0 0.0
31/07/2020
5.12
 1,051,226 5.02 5.16 4.93 3,900 2,600 0.0
30/07/2020
5.02
 330,399 5.02 5.16 4.93 9,500 37,800 -0.3
29/07/2020
5.02
 836,570 5.31 5.31 4.78 1,100 0 0.0
28/07/2020
5.31
 579,350 4.97 5.31 4.83 0 300 0.0
27/07/2020
4.97
 1,394,560 5.50 5.50 4.97 0 0 0
24/07/2020
5.50
 1,275,300 5.88 5.98 5.40 0 0 0
23/07/2020
5.88
 588,800 5.93 5.98 5.88 0 29,800 -0.4
22/07/2020
5.93
 392,496 5.93 6.07 5.88 0 1,500 0.0
21/07/2020
5.93
 403,000 5.98 6.02 5.88 0 28,300 -0.4
20/07/2020
5.98
 636,174 6.17 6.17 5.98 0 0 0
17/07/2020
6.17
 447,737 6.12 6.17 6.07 0 0 0
16/07/2020
6.12
 965,427 5.93 6.17 5.98 0 0 0
15/07/2020
5.93
 488,316 5.93 6.07 5.93 0 86,000 -1.1
14/07/2020
5.93
 427,145 5.93 5.98 5.88 0 0 0
13/07/2020
5.93
 535,200 5.98 6.02 5.88 0 0 0
10/07/2020
5.98
 786,900 5.98 6.12 5.83 400 0 0.0
09/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
09/07/2020
5.98
 903,118 5.80 6.12 5.93 0 0 0
08/07/2020
5.80
 634,253 5.76 5.80 5.62 0 0 0
07/07/2020
5.76
 592,934 5.80 5.89 5.71 0 0 0
06/07/2020
5.80
 434,015 5.76 5.89 5.76 800 37,200 -0.5
03/07/2020
5.76
 848,442 5.53 5.93 5.53 2,000 9,600 -0.1
02/07/2020
5.53
 176,622 5.53 5.53 5.45 0 0 0
01/07/2020
5.53
 342,930 5.40 5.53 5.31 1,500 0 0.0
30/06/2020
5.40
 834,400 5.27 5.49 5.22 0 0 0

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