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)
10/09/2019
7.18
 610,682 7.14 7.30 7.06 0 10,000 -0.2
09/09/2019
7.14
 367,151 7.06 7.14 7.02 0 100 0.0
06/09/2019
7.06
 458,229 7.10 7.18 7.06 0 200 0.0
05/09/2019
7.10
 376,938 7.10 7.26 7.06 8,600 100 0.2
04/09/2019
7.10
 615,716 7.18 7.22 7.02 1,000 10,000 -0.2
03/09/2019
7.18
 652,763 7.26 7.38 7.18 0 6,000 -0.1
30/08/2019
7.26
 552,280 7.30 7.42 7.22 100 20,000 -0.4
29/08/2019
7.30
 735,835 7.26 7.38 7.18 15,000 0 0.3
28/08/2019
7.26
 675,650 7.42 7.46 7.26 1,000 5,300 -0.1
27/08/2019
7.42
 757,600 7.42 7.58 7.34 0 714 0.0
26/08/2019
7.42
 1,118,020 7.50 7.70 7.38 0 410,000 -7.6
23/08/2019
7.50
 1,152,919 7.58 7.66 7.46 8,900 560,900 -10.4
22/08/2019
7.58
 1,993,120 7.22 7.66 7.22 50,000 11,000 0.7
21/08/2019
7.22
 794,829 7.18 7.30 7.10 32,100 118,020 -1.5
20/08/2019
7.18
 840,832 7.22 7.30 7.10 33,900 36,000 0.0
19/08/2019
7.22
 528,727 7.26 7.34 7.18 5,000 10,500 -0.1
16/08/2019
7.26
 768,024 7.30 7.42 7.26 16,600 0 0.3
15/08/2019
7.30
 1,074,591 7.26 7.30 6.98 15,700 0 0.3
14/08/2019
7.26
 1,488,578 6.98 7.42 7.06 300 1,800 0.0
13/08/2019
6.98
 975,865 7.14 7.18 6.98 0 14,280 -0.2
12/08/2019
7.14
 1,412,973 7.38 7.50 7.02 41,600 220,140 -3.2
09/08/2019
7.38
 976,614 7.46 7.66 7.34 0 213,500 -3.9
08/08/2019
7.46
 797,385 7.30 7.50 7.26 5,300 2,000 0.1
07/08/2019
7.30
 1,177,331 7.58 7.62 7.26 1,700 0 0.0
06/08/2019
7.58
 641,130 7.74 7.74 7.42 5,600 4,800 0.0
05/08/2019
7.74
 852,906 7.86 7.94 7.70 7,400 600 0.1
02/08/2019
7.86
 1,529,051 7.42 7.94 7.34 3,100 137,800 -2.6
01/08/2019
7.42
 492,960 7.38 7.58 7.38 6,700 54,600 -0.9
31/07/2019
7.38
 769,161 7.54 7.66 7.34 37,500 54,000 -0.3
30/07/2019
7.54
 2,181,633 8.09 8.13 7.50 89,000 247,000 -3.1
29/07/2019
8.09
 585,368 8.21 8.21 8.05 32,000 50,000 -0.4
26/07/2019
8.21
 441,277 8.21 8.29 8.13 30,000 40,000 -0.2
25/07/2019
8.21
 675,679 8.17 8.33 8.13 9,300 1,000 0.2
24/07/2019
8.17
 1,124,408 8.29 8.37 8.17 0 6,800 -0.1
23/07/2019
8.29
 906,262 8.41 8.49 8.29 30,000 4,000 0.5
22/07/2019
8.41
 919,339 8.61 8.69 8.37 19,200 12,400 0.1
19/07/2019
8.61
 1,728,634 8.41 8.65 8.29 84,300 129,500 -0.9
18/07/2019
8.41
 780,039 8.45 8.53 8.37 42,200 167,200 -2.6
17/07/2019
8.45
 1,332,374 8.49 8.61 8.41 53,200 70,000 -0.3
16/07/2019
8.49
 1,019,599 8.57 8.77 8.41 62,300 500 1.4
15/07/2019
8.57
 872,295 8.33 8.57 8.33 9,000 0 0.2
12/07/2019
8.33
 1,453,416 8.49 8.57 8.33 27,900 0 0.6
11/07/2019
8.49
 1,138,849 8.65 8.77 8.49 122,500 204,200 -1.8
10/07/2019
8.65
 602,441 8.61 8.77 8.61 70,000 900 1.5
09/07/2019
8.61
 634,140 8.53 8.77 8.49 23,100 0 0.5
08/07/2019
8.53
 1,696,050 8.73 8.77 8.49 35,300 2,700 0.7
05/07/2019
8.73
 1,284,849 8.69 8.97 8.61 43,700 22,000 0.5
04/07/2019
8.69
 939,263 8.77 8.97 8.61 10,900 14,500 -0.1
03/07/2019
8.77
 1,535,290 8.61 8.85 8.53 18,300 500 0.4
02/07/2019
8.61
 1,689,731 8.57 8.81 8.49 6,200 346,500 -7.4
01/07/2019
8.57
 1,654,594 8.61 8.89 8.53 0 0 0
28/06/2019
8.61
 2,116,291 8.02 8.61 7.94 75,900 1,600 1.6
27/06/2019
8.02
 1,455,645 8.25 8.29 7.98 82,400 0 1.7
26/06/2019
8.25
 2,232,352 7.86 8.37 7.98 18,200 500 0.4
25/06/2019
7.86
 2,481,917 7.78 8.09 7.78 2,616 500 0.0
24/06/2019
7.78
 779,173 7.54 7.78 7.50 0 500 0.0
21/06/2019
7.54
 438,140 7.58 7.66 7.54 1,600 0 0.0
20/06/2019
7.58
 832,962 7.50 7.66 7.50 7,800 200,500 -3.7
19/06/2019
7.50
 591,307 7.46 7.66 7.50 3,500 47,800 -0.8
18/06/2019
7.46
 812,510 7.34 7.46 7.18 500 72,500 -1.3
17/06/2019
7.34
 623,770 7.42 7.54 7.34 600 0 0.0
14/06/2019
7.42
 482,031 7.58 7.66 7.42 0 0 0
13/06/2019: Cổ tức tiền mặt tỉ lệ: 1%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
13/06/2019
7.58
 872,510 7.41 7.78 7.54 56,900 0 1.1
12/06/2019
7.41
 1,240,045 7.51 7.58 7.38 94,100 58,560 0.8
11/06/2019
7.51
 573,430 7.58 7.61 7.51 1,700 0 0.0
10/06/2019
7.58
 615,802 7.58 7.71 7.54 64,500 0 1.5
07/06/2019
7.58
 821,120 7.41 7.61 7.44 21,500 1,000 0.5
06/06/2019
7.41
 847,075 7.48 7.48 7.21 0 50,000 -1.1
05/06/2019
7.48
 689,348 7.48 7.64 7.48 11,400 500 0.3
04/06/2019
7.48
 546,759 7.34 7.51 7.38 48,200 95,700 -1.1
03/06/2019
7.34
 1,445,639 7.41 7.61 7.21 84,600 500 1.9
31/05/2019
7.41
 2,383,710 7.91 7.94 7.41 19,100 12,700 0.2
30/05/2019
7.91
 861,289 8.01 8.07 7.91 28,100 0 0.7
29/05/2019
8.01
 898,741 8.04 8.10 7.94 15,100 1,200 0.3
28/05/2019
8.04
 1,831,973 7.74 8.07 7.67 0 2,000 0.0
27/05/2019
7.74
 740,802 7.74 7.74 7.61 0 0 0
24/05/2019
7.74
 2,819,079 7.61 7.87 7.61 1,000 1,000 0
23/05/2019
7.61
 892,578 7.38 7.61 7.38 0 500 0
22/05/2019
7.38
 1,111,957 7.51 7.58 7.34 0 6,400 0
21/05/2019
7.51
 950,200 7.54 7.71 7.51 0 1,500 0.0
20/05/2019
7.54
 1,710,922 7.28 7.61 7.28 0 1,500 0.0
17/05/2019
7.28
 727,305 7.31 7.38 7.24 0 20,000 -0.4
16/05/2019
7.31
 663,030 7.34 7.44 7.28 100 14,000 -0.3
15/05/2019
7.34
 944,372 7.41 7.48 7.28 0 100,000 -2.2
14/05/2019
7.41
 1,173,583 7.15 7.41 7.01 1,500 110,500 -2.4
13/05/2019
7.15
 558,090 7.15 7.24 7.11 0 30,000 -0.7
10/05/2019
7.15
 947,611 6.95 7.24 6.88 2,000 155,900 -3.3
09/05/2019
6.95
 886,163 6.88 7.08 6.88 65,000 31,000 0.7
08/05/2019
6.88
 293,721 6.88 6.88 6.78 0 0 0
07/05/2019
6.88
 346,200 6.95 7.01 6.85 0 0 0
06/05/2019
6.95
 1,268,730 6.78 7.05 6.58 15,000 5,500 0.2
03/05/2019
6.78
 424,581 6.81 6.88 6.72 200 0 0.0
02/05/2019
6.81
 495,572 6.95 7.01 6.81 0 1,000 0.0
26/04/2019
6.95
 403,981 6.91 6.98 6.85 0 0 0
25/04/2019
6.91
 499,508 6.98 7.01 6.88 6,500 0 0.1
24/04/2019
6.98
 405,714 6.85 7.05 6.91 8,400 0 0.2
23/04/2019
6.85
 675,673 6.75 6.95 6.72 0 500 0.0
22/04/2019
6.75
 1,510,639 7.21 7.21 6.65 16,800 0 0.3
19/04/2019
7.21
 489,390 7.11 7.28 7.11 1,000 500 0.0
18/04/2019
7.11
 1,192,856 7.28 7.34 7.01 16,500 0 0.4

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