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)
29/06/2020
5.27
 1,103,976 5.67 5.67 5.22 0 3,000 0.0
26/06/2020
5.67
 719,700 5.71 5.80 5.67 0 2,400 0.0
25/06/2020
5.71
 566,315 5.84 5.84 5.71 1,000 0 0.0
24/06/2020
5.84
 535,727 5.84 5.93 5.76 0 25,100 -0.3
23/06/2020
5.84
 772,924 5.93 5.98 5.84 15,000 0 0.2
22/06/2020
5.93
 603,761 5.93 6.11 5.89 200 0 0.0
19/06/2020
5.93
 487,508 5.84 6.02 5.84 1,000 0 0.0
18/06/2020
5.84
 807,525 5.80 5.98 5.76 0 0 0
17/06/2020
5.80
 1,102,200 5.80 5.93 5.80 1,000 0 0.0
16/06/2020
5.80
 799,228 5.71 5.93 5.76 1,000 0 0.0
15/06/2020
5.71
 1,659,846 6.02 6.11 5.67 0 0 0
12/06/2020
6.02
 1,786,696 5.89 6.07 5.40 1,000 3,000 0.0
11/06/2020
5.89
 2,823,120 6.38 6.60 5.89 0 41,100 -0.6
10/06/2020
6.38
 1,683,805 6.42 6.60 6.33 0 15,000 -0.2
09/06/2020
6.42
 1,533,196 6.60 6.73 6.42 9,600 0 0.1
08/06/2020
6.60
 3,213,010 6.55 6.91 6.51 0 0 0
05/06/2020
6.55
 3,084,096 6.20 6.64 6.15 0 0 0
04/06/2020
6.20
 1,042,505 6.11 6.33 6.11 0 17,530 -0.2
03/06/2020
6.11
 711,482 6.11 6.20 6.11 0 0 0
02/06/2020
6.11
 1,801,286 6.11 6.38 6.11 0 0 0
01/06/2020
6.11
 990,689 6.02 6.20 6.02 0 100 0.0
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 6.11 6.29 6.11 0 0 0
27/05/2020
6.11
 1,925,187 6.42 6.51 6.11 0 5,600 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 5.98 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 6.02 6.24 5.93 4,000 3 0.1
18/05/2020
6.02
 1,395,140 5.93 6.29 5.98 0 3,600 0.0
15/05/2020
5.93
 2,129,628 6.07 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 6.11 6.38 6.02 2,000 0 0.0
12/05/2020
6.11
 3,961,200 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
 654,600 5.40 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 5.40 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 5.36 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 5.62 5.89 5.45 0 50,000 -0.6
22/04/2020
5.62
 1,038,564 5.14 5.62 4.96 0 1,500 0.0
21/04/2020
5.14
 2,105,713 5.62 5.62 5.09 0 0 0
20/04/2020
5.62
 1,927,613 5.76 5.98 5.62 0 70,100 -0.9
17/04/2020
5.76
 1,828,149 5.84 5.93 5.71 1,500 403,400 -5.3
16/04/2020
5.84
 1,492,798 5.98 6.29 5.80 34,200 321,600 -3.9
15/04/2020
5.98
 2,484,612 5.58 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
 1,228,700 5.18 5.27 5.05 0 118,672 -1.4
10/04/2020
5.18
 1,332,347 5.45 5.76 5.09 8,400 35,010 -0.3
09/04/2020
5.45
 1,527,675 5.14 5.62 5.18 0 266,580 -3.3
08/04/2020
5.14
 1,981,939 4.69 5.14 4.74 0 168,900 -1.9
07/04/2020
4.69
 2,502,497 4.29 4.69 4.34 100 7,048 -0.1
06/04/2020
4.29
 966,363 3.94 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 3.41 3.67 3.45 500 0 0.0
31/03/2020
3.41
 537,168 3.54 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 4.34 4.34 3.98 2,300 23,300 -0.2
25/03/2020
4.34
 1,976,943 4.03 4.34 3.63 10,000 914,541 -8.1
24/03/2020
4.03
 2,237,060 4.47 4.47 4.03 36,400 1,467,240 -13.0
23/03/2020
4.47
 551,085 4.96 4.96 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 5.62 5.62 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 5.80 5.84 5.58 0 18,800 -0.2
16/03/2020
5.80
 348,390 6.02 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 5.67 5.84 5.53 0 27,870 -0.4
10/03/2020
5.67
 629,130 5.58 5.76 5.22 0 20,000 -0.2
09/03/2020
5.58
 1,333,000 6.15 6.15 5.58 3,000 0 0.0
06/03/2020
6.15
 263,173 6.29 6.29 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 6.11 6.29 6.11 1,200 7,085 -0.1
02/03/2020
6.11
 274,207 6.11 6.15 6.07 19,600 6,400 0.2
28/02/2020
6.11
 480,580 6.24 6.24 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

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