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)
29/05/2020
6.02
 1,056,859 6.11 6.11 5.98 0 10,000 -0.1
28/05/2020
6.11
 1,193,088 6.15 6.29 6.11 0 0 0
27/05/2020
6.11
 1,925,187 6.46 6.51 6.11 0 0 0
26/05/2020
6.42
 3,073,580 6.24 6.55 6.20 1,000 26,900 -0.4
25/05/2020
6.24
 2,363,383 5.98 6.24 5.89 0 0 0
22/05/2020
5.98
 1,250,307 6.11 6.15 5.98 2,500 0 0.0
21/05/2020
6.11
 1,482,717 6.02 6.24 5.98 3,000 0 0.0
20/05/2020
5.98
 1,345,346 5.93 6.07 5.84 1,500 50 0.0
19/05/2020
5.93
 1,972,533 6.24 6.24 5.93 4,000 3 0.1
18/05/2020
6.02
 1,395,140 5.98 6.29 5.98 0 3,600 0.0
15/05/2020
5.93
 2,129,628 6.02 6.11 5.93 0 0 0
14/05/2020
6.07
 1,195,056 6.02 6.11 5.89 0 20,000 -0.3
13/05/2020
6.02
 1,868,630 6.24 6.38 6.02 2,000 0 0.0
12/05/2020
6.11
 3,962,755 5.58 6.11 5.58 0 500 0.0
11/05/2020
5.58
 928,154 5.53 5.67 5.53 0 0 0
08/05/2020
5.53
 1,426,463 5.67 5.84 5.53 4,600 0 0.1
07/05/2020
5.67
 1,449,018 5.49 5.71 5.49 0 0 0
06/05/2020
5.49
 654,831 5.45 5.53 5.40 200 0 0.0
05/05/2020
5.40
 729,340 5.49 5.62 5.40 3,000 0 0.0
04/05/2020
5.49
 754,660 5.45 5.62 5.40 400 44 0.0
29/04/2020
5.40
 1,302,022 5.45 5.62 5.40 37,800 793,400 -9.3
28/04/2020
5.45
 1,015,063 5.31 5.53 5.31 800 501,000 -6.1
27/04/2020
5.36
 984,200 5.45 5.76 5.36 0 500,000 0
24/04/2020
5.45
 527,841 5.45 5.53 5.31 0 0 0
23/04/2020
5.45
 851,145 5.76 5.89 5.45 0 50,000 -0.6
22/04/2020
5.62
 1,038,564 5.09 5.62 4.96 0 1,500 0.0
21/04/2020
5.14
 2,105,713 5.58 5.62 5.09 0 0 0
20/04/2020
5.62
 1,927,613 5.84 5.98 5.62 0 70,100 -0.9
17/04/2020
5.76
 1,828,149 5.76 5.93 5.71 1,500 403,400 -5.3
16/04/2020
5.84
 1,492,798 6.29 6.29 5.80 34,200 321,600 -3.9
15/04/2020
5.98
 2,484,612 5.76 6.11 5.76 1,000 100 0.0
14/04/2020
5.58
 2,200,554 5.09 5.58 5.09 13,500 528,400 -6.5
13/04/2020
5.09
 1,229,142 5.05 5.27 5.05 0 118,672 -1.4
10/04/2020
5.18
 1,332,347 5.67 5.76 5.09 8,400 35,010 -0.3
09/04/2020
5.45
 1,527,675 5.31 5.62 5.18 0 266,580 -3.3
08/04/2020
5.14
 1,981,939 5.14 5.14 4.74 0 168,900 -1.9
07/04/2020
4.69
 2,502,497 4.69 4.69 4.34 100 7,048 -0.1
06/04/2020
4.29
 966,363 4.07 4.29 3.98 0 100,500 -1.0
03/04/2020
3.94
 707,249 3.59 3.94 3.59 0 1,000 0.0
01/04/2020
3.59
 685,816 3.45 3.67 3.45 500 0 0.0
31/03/2020
3.41
 537,168 3.19 3.72 3.19 1,000 100 0.0
30/03/2020
3.54
 1,268,341 3.85 3.85 3.50 37,200 900 0.3
27/03/2020
3.85
 757,562 4.03 4.12 3.85 66,700 11,000 0.5
26/03/2020
4.03
 575,263 4.25 4.34 3.98 2,300 23,300 -0.2
25/03/2020
4.34
 1,976,943 3.81 4.34 3.63 10,000 914,541 -8.1
24/03/2020
4.03
 2,237,060 4.03 4.25 4.03 36,400 1,467,240 -13.0
23/03/2020
4.47
 551,085 4.65 4.83 4.47 18,400 25,200 -0.1
20/03/2020
4.96
 813,392 5.31 5.49 4.91 5,000 0 0.1
19/03/2020
5.31
 817,794 5.53 5.58 5.31 2,000 158,500 -1.9
18/03/2020
5.62
 649,110 5.84 5.84 5.62 100 214,100 -2.7
17/03/2020
5.84
 431,910 5.76 5.84 5.58 0 18,800 -0.2
16/03/2020
5.80
 348,390 6.11 6.11 5.76 0 17,000 -0.2
13/03/2020
6.02
 746,177 5.84 6.02 5.40 200 0 0.0
12/03/2020
5.84
 1,076,997 5.71 6.07 5.45 800 3,400 0.0
11/03/2020
5.71
 1,055,550 5.76 5.84 5.53 0 27,870 -0.4
10/03/2020
5.67
 629,130 5.53 5.76 5.22 0 20,000 -0.2
09/03/2020
5.58
 1,333,000 6.07 6.07 5.58 3,000 0 0.0
06/03/2020
6.15
 263,173 6.20 6.24 6.15 36,000 0 0.5
05/03/2020
6.29
 524,430 6.24 6.33 6.24 0 0 0
04/03/2020
6.24
 507,188 6.15 6.24 6.11 0 0 0
03/03/2020
6.15
 508,119 6.20 6.29 6.11 1,200 7,085 -0.1
02/03/2020
6.11
 274,207 6.15 6.15 6.07 19,600 6,400 0.2
28/02/2020
6.11
 480,580 6.07 6.20 6.02 0 1,000 0.0
27/02/2020
6.24
 178,866 6.11 6.24 6.11 5,500 0 0.1
26/02/2020
6.11
 380,355 6.15 6.24 6.11 0 0 0
25/02/2020
6.24
 618,444 5.93 6.29 5.84 20,100 0 0.3
24/02/2020
6.07
 1,574,278 6.46 6.55 6.07 0 0 0
21/02/2020: Cổ tức tiền mặt tỉ lệ: 8%
21/02/2020
6.60
 606,203 6.82 6.82 6.60 0 0 0
20/02/2020: Cổ tức tiền mặt tỉ lệ: 8%
20/02/2020
6.46
 496,567 6.63 6.72 6.38 500 0 0.0
19/02/2020
6.38
 777,820 6.50 6.50 6.38 20,000 100 0.3
18/02/2020
6.50
 1,034,857 6.34 6.58 6.22 9,200 500 0.1
17/02/2020
6.34
 878,498 6.38 6.50 6.30 30,000 100 0.5
14/02/2020
6.46
 726,718 6.62 6.62 6.42 45,000 10,000 0.6
13/02/2020
6.54
 1,836,202 6.66 6.86 6.50 13,000 100 0.2
12/02/2020
6.46
 1,457,150 6.10 6.54 6.10 20,000 2,300 0.3
11/02/2020
6.06
 304,860 6.02 6.14 6.02 33,600 0 0.5
10/02/2020
6.02
 362,249 6.14 6.18 5.94 2,500 0 0.0
07/02/2020
6.10
 584,629 6.26 6.26 6.06 42,500 0 0.6
06/02/2020
6.14
 986,451 5.86 6.18 5.86 41,000 100 0.6
05/02/2020
5.78
 527,182 5.74 5.86 5.74 26,000 11,000 0.2
04/02/2020
5.66
 1,200,179 5.82 5.98 5.62 71,000 331,720 -3.7
03/02/2020
5.82
 1,345,689 6.14 6.22 5.58 37,200 25,000 0.2
31/01/2020
6.18
 912,270 6.50 6.58 6.18 25,600 41,200 -0.2
30/01/2020
6.50
 1,253,573 6.62 6.86 6.34 6,600 147,700 -2.4
22/01/2020
6.66
 1,409,227 6.30 6.74 6.30 0 1,200 0.0
21/01/2020
6.18
 748,098 6.18 6.22 6.02 0 0 0
20/01/2020
6.18
 319,215 6.22 6.30 6.18 400 0 0.0
17/01/2020
6.22
 284,450 6.30 6.34 6.18 0 0 0
16/01/2020
6.30
 467,220 6.18 6.34 6.18 10,000 6,200 0.1
15/01/2020
6.18
 347,018 6.18 6.22 6.10 0 0 0
14/01/2020
6.14
 246,448 6.14 6.22 6.10 1,000 0 0.0
13/01/2020
6.14
 439,510 6.26 6.26 6.14 0 0 0
10/01/2020
6.26
 552,445 6.34 6.38 6.22 37,100 5,520 0.5
09/01/2020
6.30
 377,388 6.46 6.46 6.26 0 0 0
08/01/2020
6.14
 761,870 6.38 6.42 6.14 10,000 0 0.2
07/01/2020
6.42
 1,312,062 6.18 6.46 6.14 0 1,500 0.0
06/01/2020
6.10
 737,325 6.02 6.22 5.98 81,000 0 1.2
03/01/2020
6.02
 235,280 5.98 6.06 5.98 0 0 0
02/01/2020
5.98
 166,570 5.98 6.02 5.94 0 0 0
31/12/2019
5.94
 383,559 6.06 6.06 5.94 2,000 1,280 0.0

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