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)
25/07/2025
18.55
 2,295,900 18.55 18.80 18.55 700 68,200 -1.5
24/07/2025
18.46
 2,806,900 18.12 18.72 18.12 184,400 88,000 2.1
23/07/2025
18.20
 1,653,700 18.20 18.37 18.03 34,900 24,000 0.2
22/07/2025
18.03
 2,072,700 17.78 18.12 17.78 79,600 198,600 -2.5
21/07/2025
17.78
 1,469,000 18.12 18.20 17.78 1,000 27,900 -0.6
18/07/2025
18.03
 2,380,200 17.69 18.12 17.61 233,000 54,100 3.7
17/07/2025
17.69
 1,862,400 17.78 17.86 17.52 18,000 254,100 -4.9
16/07/2025
17.69
 983,800 17.61 17.78 17.52 2,500 86,700 -1.7
15/07/2025
17.61
 1,776,300 17.69 18.03 17.61 54,100 18,200 0.8
14/07/2025
17.69
 1,559,800 17.52 17.86 17.43 0 183,300 -3.8
11/07/2025
17.52
 2,409,300 17.61 17.78 17.43 136,700 13,100 2.6
10/07/2025
17.61
 1,895,400 17.86 17.95 17.52 29,500 1,500 0.6
09/07/2025
17.86
 1,687,500 18.46 18.63 17.78 0 36,000 -0.8
08/07/2025
18.20
 2,793,200 18.29 18.89 18.20 228,000 118,800 2.4
07/07/2025
18.03
 1,510,800 17.86 18.29 17.52 250,100 12,000 5.0
04/07/2025
17.86
 2,418,100 18.12 18.12 17.26 86,100 286,100 -4.2
03/07/2025
18.29
 7,108,100 19.66 19.66 17.35 301,300 118,600 3.8
02/07/2025
19.14
 4,402,700 18.46 19.49 18.12 23,800 498,400 -10.5
01/07/2025
18.37
 3,207,800 17.69 18.63 17.35 277,300 70,100 4.4
30/06/2025
17.69
 938,500 17.78 18.12 17.61 6,500 89,000 -1.7
27/06/2025
17.61
 2,268,700 17.43 17.95 17.26 232,800 12,500 4.5
26/06/2025
17.43
 1,785,500 17.35 17.61 17.26 234,300 121,300 2.3
25/06/2025
17.35
 2,233,400 17.26 17.52 17.09 271,800 183,200 1.8
24/06/2025
17.26
 3,476,500 16.67 17.61 16.67 628,700 38,000 12.0
23/06/2025
16.67
 2,597,200 16.24 16.75 15.98 97,400 100,000 -0.0
20/06/2025
16.24
 1,909,300 15.81 16.49 15.55 168,600 96,600 1.4
19/06/2025
15.81
 648,900 15.55 15.90 15.55 37,100 33,100 0.1
18/06/2025
15.81
 687,300 16.07 16.24 15.73 0 113,200 -2.1
17/06/2025
16.15
 737,400 15.90 16.15 15.90 53,600 14,100 0.7
16/06/2025
15.90
 623,700 15.64 15.90 15.55 30,800 0 0.6
13/06/2025
15.73
 1,134,700 15.90 15.90 15.38 6,800 7,300 -0.0
12/06/2025
15.90
 1,139,200 15.64 16.07 15.55 123,600 29,500 1.7
11/06/2025
15.55
 485,500 15.90 15.90 15.38 7,700 68,200 -1.1
10/06/2025
15.64
 495,300 15.73 15.90 15.64 15,000 15,900 -0.0
09/06/2025
15.73
 1,208,800 16.24 16.24 15.73 0 129,100 -2.4
06/06/2025
16.24
 1,113,800 16.41 16.92 16.24 139,300 140,700 -0.0
05/06/2025
16.41
 720,900 16.41 16.41 16.15 1,600 101,000 -1.9
04/06/2025
16.41
 1,296,500 16.32 16.49 15.98 130,200 10,400 2.3
03/06/2025
16.32
 987,900 16.15 16.49 16.07 52,800 24,800 0.5
02/06/2025
16.15
 1,197,700 16.41 16.67 15.98 42,700 139,100 -1.8
30/05/2025
16.41
 670,500 16.67 16.67 16.32 59,800 28,600 0.6
29/05/2025
16.67
 1,222,000 16.32 16.75 16.32 90,900 88,400 0.0
28/05/2025
16.32
 1,212,700 16.84 17.01 16.24 2,100 28,100 -0.5
27/05/2025
16.67
 2,874,700 15.90 16.92 15.90 5,200 62,600 -1.1
26/05/2025
15.73
 1,943,900 14.36 15.73 14.36 100,800 9,200 1.6
23/05/2025
14.36
 287,200 14.53 14.70 14.36 3,600 65,100 -1.0
22/05/2025
14.53
 425,100 14.44 14.70 14.36 700 37,500 -0.6
21/05/2025
14.44
 578,000 14.61 14.70 14.27 8,500 23,000 -0.2
20/05/2025
14.53
 756,700 14.70 14.70 14.27 0 101,500 -1.7
19/05/2025
14.53
 445,000 14.61 14.79 14.44 62,900 9,600 0.9
16/05/2025
14.61
 685,500 14.96 15.04 14.61 0 45,600 -0.8
15/05/2025
14.96
 890,700 15.21 15.21 14.79 500 133,700 -2.3
14/05/2025: Cổ tức tiền mặt tỉ lệ: 8%
14/05/2025
15.21
 601,600 15.90 15.90 15.04 1,000 184,600 -3.3
13/05/2025
15.21
 1,063,300 15.38 15.46 14.97 600 143,900 -2.7
12/05/2025
14.97
 1,103,300 14.56 14.97 14.56 100,000 0 1.8
09/05/2025
14.56
 790,300 14.39 14.80 14.39 0 0 0
08/05/2025
14.56
 981,600 14.39 14.89 14.39 0 117,700 -2.1
07/05/2025
14.31
 1,362,400 14.31 14.31 14.15 3,400 30,700 -0.5
06/05/2025
14.31
 1,154,300 13.99 14.39 13.99 1,400 90,600 -1.5
05/05/2025
13.90
 594,900 13.74 0 13.66 0 0 0
02/05/2025
19.71
 945,325 19.87 19.96 19.71 82,700 2,020 2.0
01/05/2025
20.77
 2,234,318 20.86 21.35 20.77 13,300 66,900 -1.4
30/04/2025
13.09
 238,000 13.17 13.33 13.09 2,100 900 0.0
29/04/2025
13.58
 866,333 13.74 13.74 13.49 97,900 8,600 1.5
28/04/2025
13.58
 923,033 13.58 13.82 13.49 110,800 40,460 1.2
25/04/2025
13.58
 894,337 13.58 13.90 13.58 77,900 32,873 0.7
24/04/2025
13.49
 1,724,399 13.33 14.07 13.33 98,800 99,928 -0.0
23/04/2025
13.25
 836,904 11.53 13.25 11.53 174,500 12,200 2.6
22/04/2025
12.76
 2,265,814 13.17 13.25 11.94 131,800 156,400 -0.4
21/04/2025
13.25
 1,295,072 13.17 13.58 13.17 180,300 69,800 1.8
18/04/2025
13.17
 1,266,556 11.94 13.33 11.94 189,200 28,800 2.5
17/04/2025
12.43
 1,132,294 11.94 12.68 11.94 192,000 24,700 2.5
16/04/2025
12.27
 1,509,103 13.09 13.09 12.19 68,200 170,800 -1.6
15/04/2025
13.09
 999,604 13.66 13.82 12.92 37,500 1,086 0.6
14/04/2025
13.66
 1,883,706 12.68 13.90 12.68 269,900 33,100 3.9
11/04/2025
13.25
 3,893,541 14.31 14.39 12.27 188,800 191,960 -0.2
10/04/2025
13.09
 1,051,655 12.27 13.09 10.80 9,500 41,000 -0.5
09/04/2025
11.94
 798,957 11.94 11.94 11.94 7,700 166,000 -2.3
08/04/2025
13.25
 969,634 13.25 13.25 13.25 30,500 35,700 -0.1
07/04/2025
17.09
 2,418,100 17.34 17.34 16.52 86,100 286,100 -4.2
04/04/2025
14.72
 728,899 14.80 16.28 14.72 101,500 15,600 1.6
03/04/2025
16.28
 2,165,095 17.18 17.58 16.28 70,400 400,776 -6.6
02/04/2025
18.07
 595,645 17.99 18.16 17.91 3,500 93,300 -2.0
01/04/2025
17.99
 881,733 17.91 18.07 17.75 121,000 48,260 1.6
31/03/2025
17.91
 937,238 17.83 18.16 17.75 22,000 124,984 -2.3
28/03/2025
17.91
 477,509 17.99 18.07 17.67 125,100 109,700 0.3
27/03/2025
17.99
 1,815,768 17.67 18.24 17.67 475,224 32,344 9.6
26/03/2025
17.91
 815,773 17.91 17.91 17.58 423,800 4,148 9.1
25/03/2025
17.75
 1,480,005 15.62 17.83 15.62 176,800 30,024 3.1
24/03/2025
17.34
 700,911 17.26 17.58 17.26 0 45,900 -1.0
21/03/2025
17.58
 430,129 17.26 17.67 16.52 0 69,600 -1.5
20/03/2025
17.58
 973,159 17.18 17.91 16.03 4,000 0 0.1
19/03/2025
17.75
 1,078,728 17.18 18.32 17.18 400 16,300 -0.3
18/03/2025
18.24
 859,684 18.24 18.40 18.16 0 64,900 -1.4
17/03/2025
13.09
 238,000 13.17 13.33 13.09 2,100 900 0.0
14/03/2025
18.40
 868,890 18.57 18.65 18.32 16,350 24,700 -0.2
13/03/2025
18.57
 945,048 18.81 19.06 18.57 700 400 0.0
12/03/2025
18.73
 1,075,520 18.57 18.81 18.48 2,600 34,140 -0.7
11/03/2025
18.48
 1,225,228 18.65 18.65 18.32 83,500 900 1.9
10/03/2025
18.57
 1,022,888 18.81 18.89 18.57 600 5,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |