CTCP Đầu tư và Thương mại TNG (tng)

18.20
0.10
(0.55%)
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
18.10
18.10
2 tháng
(2026-08-05) 		-0.59 -3.43% 12,882,600 -412,682 -2.8
16
18.10
18.10
3 tháng
(2026-07-06) 		-1.25 -7% 24,642,200 -1,152,482 -15.7
15.68
18.10
18.10
6 tháng
(2026-04-07) 		-4.34 -20.71% 77,823,400 -491,582 -2.2
15.68
21.86
18.10
12 tháng
(2025-10-09) 		-0.31 -1.81% 277,238,800 6,844,018 171.9
15.68
24.72
18.10
24 tháng
(2024-10-14) 		-2.79 -14.39% 642,479,596 8,520,142 204.5
11.94
24.72
18.10
36 tháng
(2023-10-20) 		2.87 20.94% 1,216,837,576 7,081,828 146.6
10.47
24.72
18.10
60 tháng
(2021-11-01) 		-1.07 -6.04% 2,381,483,267 16,172,430 220.4
6
24.72
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2026
17.45
 1,118,000 17.27 17.81 17.18 2,000 29,400 -0.5
09/01/2026
17.27
 2,463,100 16.73 17.36 16.55 356,700 51,400 5.8
08/01/2026
16.55
 780,400 16.46 16.91 16.46 343,200 85,200 4.8
07/01/2026
16.73
 690,000 16.55 16.73 16.46 29,100 0 0.5
06/01/2026
16.55
 912,700 16.10 16.64 15.92 522,900 145,100 7.0
05/01/2026
16.01
 344,300 16.37 16.37 16.01 7,000 141,600 -2.4
31/12/2025
16.37
 127,700 16.37 16.55 16.28 37,800 5,300 0.6
30/12/2025
16.46
 348,500 16.64 16.64 16.28 122,400 6,200 2.1
29/12/2025
16.64
 743,900 15.92 16.64 15.83 506,300 21,900 9.0
26/12/2025
15.83
 949,400 16.01 16.10 15.65 10,100 464,600 -8.0
25/12/2025
16.01
 552,600 16.28 16.28 15.92 10,200 102,300 -1.7
24/12/2025
16.19
 285,200 16.28 16.37 16.19 400 50,700 -0.9
23/12/2025
16.28
 540,200 16.37 16.46 16.19 10,600 137,200 -2.3
22/12/2025
16.37
 600,600 16.28 16.55 16.19 30,400 274,400 -4.4
19/12/2025
16.28
 386,500 16.37 16.46 16.19 20,300 26,300 -0.1
18/12/2025
16.37
 332,800 16.46 16.46 16.28 0 29,000 -0.5
17/12/2025
16.46
 197,500 16.55 16.55 16.37 12,800 35,000 -0.4
16/12/2025
16.55
 619,100 16.19 16.55 16.01 17,000 74,500 -1.0
15/12/2025
16.10
 512,600 16.19 16.37 16.10 700 100,000 -1.8
12/12/2025
16.19
 998,600 16.55 16.73 16.19 500 173,600 -3.2
11/12/2025
16.64
 395,000 16.82 16.82 16.55 1,600 15,900 -0.3
10/12/2025
16.64
 249,000 16.73 16.82 16.64 7,700 51,700 -0.8
09/12/2025
16.64
 1,131,900 16.91 17.00 16.46 20,900 255,400 -4.3
08/12/2025
16.91
 552,100 17.09 17.27 16.91 33,500 221,700 -3.6
05/12/2025
17.09
 528,200 17.45 17.63 17.09 32,300 78,300 -0.9
04/12/2025
17.45
 884,400 17.36 17.54 17.27 117,800 168,900 -1.0
03/12/2025
17.36
 856,800 17.09 17.36 16.91 18,400 10,400 0.2
02/12/2025
17.00
 622,400 17.09 17.09 16.73 38,100 20,100 0.3
01/12/2025
17.00
 896,200 17.27 17.45 16.91 60,900 43,700 0.3
28/11/2025
17.36
 771,600 17.36 17.54 17.00 66,200 56,700 0.2
27/11/2025
17.45
 350,600 17.36 17.54 17.27 20,200 13,700 0.1
26/11/2025
17.36
 561,000 17.63 17.63 17.18 10,500 5,900 0.1
25/11/2025
17.18
 772,500 17.63 17.63 17.18 22,000 54,600 -0.6
24/11/2025
17.54
 382,800 17.63 17.72 17.45 500 70,500 -1.4
21/11/2025
17.63
 742,200 17.90 17.90 17.36 8,500 87,500 -1.5
20/11/2025
17.90
 1,223,900 17.72 17.90 17.36 112,200 42,700 1.3
19/11/2025
17.72
 1,770,900 17.90 18.53 17.63 142,000 145,300 -0.1
18/11/2025
18.08
 1,421,500 17.99 18.08 17.72 208,500 12,000 3.9
17/11/2025
17.99
 1,641,100 17.99 18.17 17.72 56,600 35,500 0.4
14/11/2025
17.72
 1,659,500 17.27 17.81 17.27 107,600 22,300 1.7
13/11/2025
17.36
 1,426,000 16.82 17.45 16.82 137,500 59,300 1.5
12/11/2025: Cổ tức tiền mặt tỉ lệ: 5%
12/11/2025
16.82
 367,000 16.82 17.00 16.46 0 18,800 -0.4
11/11/2025
16.64
 973,400 16.29 16.64 16.21 4,400 40,200 -0.7
10/11/2025
16.29
 1,129,700 16.91 16.99 16.29 32,200 10,700 0.4
07/11/2025
16.91
 599,000 17.08 17.34 16.64 11,800 42,800 -0.6
06/11/2025
17.17
 1,838,400 16.99 17.70 16.99 38,200 212,700 -3.4
05/11/2025
16.99
 470,900 17.17 17.17 16.64 10,400 17,500 -0.1
04/11/2025
16.99
 1,237,700 16.82 16.99 16.12 12,100 2,600 0.2
03/11/2025
16.82
 595,200 17.17 17.43 16.82 100 29,600 -0.6
31/10/2025
17.17
 2,536,800 17.08 17.78 16.99 109,400 157,800 -1.0
30/10/2025
16.99
 681,500 16.91 16.99 16.82 122,500 39,400 1.6
29/10/2025
16.91
 597,700 17.08 17.08 16.73 27,100 32,000 -0.1
28/10/2025
16.99
 578,200 17.08 17.17 16.47 16,000 54,400 -0.7
27/10/2025
16.99
 2,366,300 16.38 17.43 16.38 221,100 22,100 3.9
24/10/2025
16.29
 306,200 16.38 16.38 15.94 100,600 5,800 1.7
23/10/2025
16.38
 274,800 15.51 16.38 15.33 8,900 3,100 0.1
22/10/2025
16.12
 328,300 15.86 16.12 15.86 129,300 4,100 2.3
21/10/2025
16.03
 775,900 15.94 16.12 15.68 72,500 60,800 0.2
20/10/2025
15.86
 1,134,100 16.29 16.56 15.86 374,000 17,700 6.7
17/10/2025
16.21
 494,900 16.29 16.38 16.12 0 1,400 0.0
16/10/2025
16.29
 978,500 16.29 16.47 16.03 160,000 12,200 2.8
15/10/2025
16.29
 617,700 16.82 16.99 16.29 1,800 23,200 -0.4
14/10/2025
16.64
 717,500 16.82 16.99 16.56 5,000 23,300 -0.4
13/10/2025
16.82
 786,000 16.73 17.17 16.64 17,500 56,700 -0.8
10/10/2025
16.82
 563,700 16.91 17.08 16.82 9,000 15,300 -0.1
09/10/2025
16.91
 257,700 16.82 17.08 16.82 0 0 0
08/10/2025
16.82
 609,900 17.08 17.17 16.64 28,500 63,000 -0.7
07/10/2025
16.91
 276,200 17.17 17.17 16.82 44,000 25,300 0.4
06/10/2025
17.17
 359,500 16.91 17.17 16.82 13,300 33,000 -0.4
03/10/2025
16.82
 484,400 16.99 17.17 16.82 0 85,300 -1.6
02/10/2025
17.08
 272,800 16.99 17.34 16.99 4,000 20,600 -0.3
01/10/2025
17.26
 376,600 17.26 17.43 16.99 5,400 14,900 -0.2
30/09/2025
17.43
 791,200 17.26 17.52 16.99 411,200 124,100 5.7
29/09/2025
17.17
 740,400 17.43 17.52 17.08 234,900 306,100 -1.4
26/09/2025
17.34
 710,000 17.61 17.70 17.34 22,300 1,900 0.4
25/09/2025
17.70
 321,000 17.52 17.78 17.52 33,900 900 0.7
24/09/2025: Cổ tức tiền mặt tỉ lệ: 5%
24/09/2025
17.52
 712,700 17.52 17.78 17.17 67,200 323,800 -5.1
23/09/2025
17.52
 407,400 17.61 17.78 17.52 0 61,300 -1.3
22/09/2025
17.61
 850,300 17.86 18.03 17.43 23,100 34,700 -0.2
19/09/2025
17.78
 831,500 18.12 18.20 17.78 10,100 12,700 -0.1
18/09/2025
18.12
 646,500 17.95 18.20 17.69 8,000 25,100 -0.4
17/09/2025
17.78
 1,320,100 18.29 18.37 17.78 144,300 0 3.0
16/09/2025
18.20
 1,154,400 18.72 18.97 18.20 113,500 48,400 1.4
15/09/2025
18.72
 3,811,500 17.95 18.72 17.78 796,300 23,800 16.5
12/09/2025
17.86
 1,297,400 17.18 17.86 17.18 128,600 4,700 2.5
11/09/2025
17.09
 706,000 17.52 17.69 16.67 105,100 122,300 -0.3
10/09/2025
17.35
 467,900 17.18 17.35 17.09 107,200 20,500 1.8
09/09/2025
17.09
 479,800 17.01 17.18 16.75 11,600 41,000 -0.6
08/09/2025
16.92
 1,698,400 17.69 17.86 16.92 46,700 68,200 -0.4
05/09/2025
17.78
 1,246,700 18.12 18.37 17.69 16,700 3,000 0.3
04/09/2025
18.03
 1,980,300 17.35 18.20 17.35 120,600 143,300 -0.5
03/09/2025
17.35
 1,047,300 17.26 17.43 17.09 107,900 11,700 1.9
29/08/2025
17.26
 897,000 17.43 17.61 17.26 33,500 83,100 -1.0
28/08/2025
17.35
 883,600 16.92 17.43 16.92 27,700 4,000 0.5
27/08/2025
16.92
 1,086,500 17.09 17.26 16.92 900 25,500 -0.5
26/08/2025
17.09
 712,600 16.67 17.09 16.67 32,400 7,300 0.5
25/08/2025
16.67
 832,400 16.67 17.09 16.58 6,100 13,800 -0.2
22/08/2025
16.67
 2,027,700 16.84 17.26 15.30 73,300 101,600 -0.6
21/08/2025
16.84
 1,816,700 17.09 17.26 16.75 6,100 196,300 -3.8
20/08/2025
17.09
 3,015,100 18.03 18.03 17.09 91,000 181,300 -1.9

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