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)
07/03/2025
18.81
 715,738 18.97 19.06 18.81 0 7,000 -0.2
06/03/2025
18.81
 1,001,036 18.73 18.89 18.65 1,000 3,100 0.0
05/03/2025
18.73
 1,043,189 17.09 19.06 17.09 500 34,600 -0.8
04/03/2025
18.97
 1,320,583 19.14 19.22 18.89 10,000 15,600 -0.1
03/03/2025
19.14
 1,467,558 19.22 19.47 19.06 0 125,290 -3.0
28/02/2025
19.22
 1,451,969 19.06 19.47 18.97 59,400 1,600 1.4
27/02/2025
19.06
 912,292 19.06 19.14 18.89 17,500 4,800 0.3
26/02/2025
19.06
 1,071,188 18.97 19.22 18.81 83,300 12,400 1.7
25/02/2025
18.97
 1,110,985 18.89 18.97 18.73 56,400 27,200 0.7
24/02/2025
18.81
 1,595,179 19.14 19.14 18.65 1,600 214,800 -4.9
21/02/2025
19.14
 738,234 19.22 19.22 18.97 4,000 5,700 0.0
20/02/2025
19.06
 1,030,305 19.14 19.38 19.06 40,850 66,700 -0.6
19/02/2025
19.06
 1,126,766 17.09 19.14 17.09 86,900 110,203 -0.5
18/02/2025
18.97
 957,805 18.89 19.22 18.89 400 3,600 -0.1
17/02/2025
19.06
 1,000,410 19.06 19.30 18.97 500 143,300 -3.3
14/02/2025
19.06
 1,665,971 18.89 19.55 18.89 94,400 57,800 0.9
13/02/2025
18.89
 1,350,080 18.57 18.97 18.48 5,000 200 0.1
12/02/2025
18.57
 913,399 18.97 18.97 18.48 5,100 38,852 -0.8
11/02/2025
18.81
 2,263,816 17.09 19.14 17.09 70,900 9,216 1.4
10/02/2025
18.97
 1,686,328 19.55 19.55 18.97 8,400 69,800 -1.4
07/02/2025
19.55
 717,406 19.71 19.79 19.47 2,800 900 0.0
06/02/2025
19.63
 961,369 19.79 19.87 19.55 300 38,400 -0.9
05/02/2025
19.71
 945,325 19.87 19.96 19.71 82,700 2,020 2.0
04/02/2025
19.87
 733,269 19.79 19.96 19.71 53,600 402 1.3
03/02/2025
19.22
 1,451,969 19.06 19.47 18.97 59,400 1,600 1.4
31/01/2025
13.09
 238,000 13.17 13.33 13.09 2,100 900 0.0
30/01/2025
13.09
 238,000 13.17 13.33 13.09 2,100 900 0.0
29/01/2025
13.09
 238,000 13.17 13.33 13.09 2,100 900 0.0
28/01/2025
13.09
 238,000 13.17 13.33 13.09 2,100 900 0.0
27/01/2025
13.09
 238,000 13.17 13.33 13.09 2,100 900 0.0
24/01/2025
19.63
 752,596 19.47 19.71 19.38 30,100 150 0.7
23/01/2025
19.47
 722,922 19.30 19.55 19.30 25,100 100 0.6
22/01/2025
19.30
 1,098,399 19.22 19.47 19.06 24,800 31,108 -0.1
21/01/2025
19.06
 736,501 19.14 19.38 19.06 150,000 5,600 3.4
20/01/2025
19.14
 728,371 19.30 19.38 19.06 131,700 1,500 3.0
17/01/2025
19.30
 604,965 19.06 19.30 18.97 26,000 2,100 0.6
16/01/2025
18.97
 680,988 17.18 19.30 17.18 80,100 3,391 1.8
15/01/2025
19.06
 896,018 18.97 19.14 18.73 42,100 50,688 -0.2
14/01/2025
18.89
 585,621 18.89 19.06 18.81 1,000 6,380 -0.1
13/01/2025: Cổ tức tiền mặt tỉ lệ: 4%
13/01/2025
18.97
 1,665,166 19.38 19.38 18.32 3,700 116,300 -2.6
10/01/2025
19.06
 1,617,981 19.46 19.54 19.06 500 116,100 -2.8
09/01/2025
19.46
 658,953 19.54 19.70 19.46 0 171,300 -4.2
08/01/2025
19.54
 969,087 19.46 19.62 19.30 34,240 116,000 -2.0
07/01/2025
17.29
 3,207,800 16.64 17.53 16.32 277,300 70,100 4.4
06/01/2025
19.46
 3,976,583 20.42 20.58 19.22 87,100 186,100 -2.6
03/01/2025
20.42
 2,234,318 20.50 20.99 20.42 13,300 66,900 -1.4
02/01/2025
20.42
 685,430 20.26 20.58 20.26 18,200 19,100 0.0
01/01/2025
20.26
 1,318,381 20.26 20.42 20.18 157,600 359,540 -5.1
31/12/2024
20.26
 1,318,381 20.26 20.42 20.18 157,600 359,540 -5.1
30/12/2024
20.26
 1,863,260 20.58 20.66 20.26 35,601 100,700 -1.7
27/12/2024
20.58
 2,536,348 20.91 21.15 20.58 0 244,500 -6.4
26/12/2024
20.91
 1,398,665 21.15 21.15 20.91 10,000 168,262 -4.1
25/12/2024
21.15
 2,452,626 21.23 21.47 20.91 25,000 306,300 -7.4
24/12/2024
21.31
 2,805,252 21.15 21.31 20.91 0 0 0
23/12/2024
21.15
 2,072,666 21.15 21.39 20.99 5,000 4,244 0.0
20/12/2024
21.15
 3,585,919 20.91 21.63 20.83 137,700 30,800 2.8
19/12/2024
20.91
 5,131,646 20.42 21.23 20.18 194,300 57,972 3.4
18/12/2024
20.58
 1,305,070 20.34 20.83 20.18 0 123,400 -3.2
17/12/2024
20.58
 1,562,130 20.34 20.58 20.18 29,700 116,100 -2.2
16/12/2024
20.18
 865,843 20.34 20.50 20.18 300 34,400 -0.9
13/12/2024
20.34
 1,548,179 20.66 20.74 20.26 0 176,660 -4.5
12/12/2024
20.66
 4,097,518 20.26 20.99 20.18 169,600 95,500 1.9
11/12/2024
20.26
 1,738,173 20.34 20.50 20.10 40,100 49,300 -0.2
10/12/2024
20.34
 1,904,509 20.26 20.66 20.26 141,100 141,800 0.0
09/12/2024
20.58
 1,658,398 20.26 20.74 20.26 33,400 9,800 0.6
06/12/2024
21.71
 1,840,386 21.39 21.79 21.31 33,900 46,400 -0.3
05/12/2024
18.01
 3,054,375 17.61 18.01 17.45 172,000 336,800 -3.6
04/12/2024
17.93
 1,290,586 17.61 17.93 17.61 51,000 4,800 1.0
03/12/2024
18.09
 2,784,065 17.53 18.17 17.37 984,412 507,812 10.4
02/12/2024
16.56
 1,541,336 16.56 16.72 16.48 0 10,000 -0.2
29/11/2024
12.87
 238,000 12.95 13.11 12.87 2,100 900 0.0
28/11/2024
12.87
 238,000 12.95 13.11 12.87 2,100 900 0.0
27/11/2024
12.87
 238,000 12.95 13.11 12.87 2,100 900 0.0
26/11/2024
12.87
 238,000 12.95 13.11 12.87 2,100 900 0.0
25/11/2024
20.02
 1,849,839 19.62 20.10 19.62 114,900 14,700 2.5
22/11/2024
19.54
 1,327,273 19.86 20.10 19.46 11,100 19,500 -0.2
21/11/2024
19.70
 851,058 19.46 19.70 19.38 101,000 26,800 1.8
20/11/2024
19.46
 1,960,734 19.30 19.78 18.82 23,200 102,500 -1.9
19/11/2024
19.30
 1,664,218 19.86 20.02 19.30 102,036 59,500 1.0
18/11/2024
19.94
 1,802,996 20.10 20.10 19.54 92,800 176,768 -2.1
15/11/2024
20.10
 2,194,412 20.42 20.42 19.86 164,100 19,300 3.6
14/11/2024
20.50
 2,954,966 20.34 20.74 20.26 167,400 88,900 2.0
13/11/2024
20.34
 3,154,550 20.58 20.58 20.02 228,578 60,612 4.2
12/11/2024
20.58
 1,743,570 20.83 20.99 20.42 34,000 128,200 -2.4
11/11/2024
20.83
 3,784,655 20.42 21.15 20.42 57,400 16,100 1.1
08/11/2024: Cổ tức tiền mặt tỉ lệ: 4%
08/11/2024
20.42
 3,155,473 20.26 20.66 20.18 83,600 4,100 2.0
07/11/2024
20.18
 1,630,307 20.42 20.50 20.02 55,000 38,800 0.4
06/11/2024
20.26
 3,576,250 19.79 20.50 19.79 52,300 1,500 1.3
05/11/2024
19.79
 987,313 19.71 19.94 19.55 2,500 153,874 -3.8
04/11/2024
19.71
 1,070,651 19.63 19.87 19.31 74,000 9,500 1.6
01/11/2024
19.63
 1,387,232 20.10 20.10 19.63 207,300 101,300 2.6
31/10/2024
20.10
 1,747,802 19.79 20.26 19.55 622,100 18,624 15.3
30/10/2024
19.79
 1,363,588 17.89 19.94 17.89 296,500 29,800 6.6
29/10/2024
19.87
 1,815,136 19.47 19.94 19.47 0 1,000 0.0
28/10/2024
19.47
 1,035,606 19.23 19.47 19.15 19,500 8,600 0.3
25/10/2024
19.15
 598,704 19.15 19.31 19.07 200 20,600 -0.5
24/10/2024
19.15
 794,853 19.39 19.55 19.15 2,100 12,568 -0.3
23/10/2024
19.39
 749,011 19.15 19.39 19.15 7,300 16,800 -0.2
22/10/2024
19.31
 1,732,832 19.31 19.39 19.07 1,300 254,500 -6.2
21/10/2024
19.31
 1,536,683 19.71 19.79 19.31 0 13,000 -0.3

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