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)
18/10/2024
19.71
 1,045,652 19.79 20.02 19.63 1,300 21,900 -0.5
17/10/2024
19.79
 4,708,079 19.23 19.87 19.15 303,900 50,248 6.3
16/10/2024
19.07
 995,688 19.07 19.23 18.92 73,700 236,800 -3.9
15/10/2024
19.07
 893,815 19.39 19.47 19.07 100 105,100 -2.6
14/10/2024
19.39
 892,328 18.99 19.47 18.12 84,100 119,500 -0.9
11/10/2024
19.31
 1,458,347 19.31 19.47 19.07 3,740 792,800 -19.1
10/10/2024
19.39
 940,336 19.47 19.63 19.23 200 86,040 -2.1
09/10/2024
19.47
 1,091,733 19.23 19.47 19.07 151,500 1,400 3.7
08/10/2024
19.07
 2,672,631 19.63 19.63 18.99 52,100 372,000 -7.8
07/10/2024
19.55
 2,212,625 19.55 19.87 19.23 445,100 631,300 -4.5
04/10/2024
19.55
 2,344,982 20.10 20.10 19.55 20,800 446,300 -10.7
03/10/2024
20.10
 3,292,892 20.58 20.58 19.87 66,600 187,120 -3.1
02/10/2024
20.58
 1,681,830 20.74 20.74 20.42 41,900 184,200 -3.7
01/10/2024
20.74
 2,205,834 20.89 21.13 20.66 20,200 236,100 -5.7
30/09/2024
20.89
 2,152,810 20.42 20.89 20.18 69,400 64,600 0.1
27/09/2024
20.50
 2,358,030 20.89 20.97 20.50 15,000 264,100 -6.5
26/09/2024
20.89
 2,325,501 20.89 21.13 20.74 94,600 18,500 2.0
25/09/2024
20.89
 2,489,706 20.58 21.05 20.50 114,750 57,101 1.5
24/09/2024
20.58
 1,253,419 20.58 20.74 20.42 30,700 56,580 -0.7
23/09/2024
20.58
 1,112,394 20.74 20.74 20.42 291,700 23,400 7.0
20/09/2024
20.66
 1,667,689 20.82 21.05 20.58 150,800 89,100 1.6
19/09/2024
20.74
 2,427,653 20.26 20.74 20.02 107,700 319,500 -5.4
18/09/2024
20.26
 1,206,118 20.34 20.42 20.18 0 66,840 -1.7
17/09/2024
20.34
 2,564,774 19.94 20.34 19.55 140,100 115,736 0.6
16/09/2024
19.94
 3,368,289 20.58 20.66 19.94 475,200 70,800 10.3
13/09/2024
20.58
 1,173,983 20.82 20.82 20.50 34,700 29,300 0.1
12/09/2024
20.74
 1,048,829 20.97 21.05 20.74 72,200 93,200 -0.6
11/09/2024
20.89
 1,555,925 20.97 21.05 20.58 51,000 281,800 -6.0
10/09/2024
20.97
 1,959,268 20.97 21.05 20.58 40,100 262,000 -5.8
09/09/2024
20.97
 1,109,830 21.05 21.05 20.66 110,400 36,500 2.0
06/09/2024
21.05
 2,661,337 20.58 21.05 20.42 206,000 211,500 -0.2
05/09/2024
20.50
 3,656,662 20.97 21.21 20.34 216,500 152,900 1.6
04/09/2024
20.97
 2,128,970 21.76 21.76 20.82 50,000 189,700 -3.7
03/09/2024
17.73
 2,549,503 18.05 18.12 17.57 111,000 159,200 -1.1
02/09/2024
16.30
 1,541,336 16.30 16.46 16.22 0 10,000 -0.2
30/08/2024
21.53
 6,581,251 21.84 21.84 20.82 393,900 796,600 -10.9
29/08/2024
21.92
 1,574,495 22.16 22.16 21.69 100,000 187,687 -2.4
28/08/2024
22.16
 1,452,433 22.95 22.95 21.76 100,000 151,800 -1.5
27/08/2024
22.16
 2,542,484 21.84 22.40 21.61 182,511 47,300 3.8
26/08/2024
21.84
 2,491,893 22.40 22.71 21.84 227,600 407,600 -5.0
23/08/2024
22.40
 1,945,259 22.24 22.40 22.00 147,900 9,100 3.9
22/08/2024
22.24
 1,150,765 22.40 22.40 22.08 147,500 141,000 0.2
21/08/2024
22.32
 2,902,772 22.16 22.56 21.92 72,200 339,700 -7.5
20/08/2024
22.16
 3,003,705 22.24 22.24 21.84 76,700 341,300 -7.3
19/08/2024
22.08
 1,999,692 22.40 22.48 22.00 8,200 172,000 -4.6
16/08/2024: Cổ tức tiền mặt tỉ lệ: 4%
16/08/2024
22.24
 5,114,860 21.29 22.32 21.13 29,100 548,500 -14.4
15/08/2024
21.13
 1,985,340 21.13 21.37 20.82 158,000 63,500 2.5
14/08/2024
21.13
 2,540,547 21.52 21.99 21.13 116,600 399,160 -7.8
13/08/2024
21.52
 3,767,890 21.44 21.52 20.90 73,923 301,900 -6.2
12/08/2024
21.44
 4,526,805 20.82 21.76 20.82 384,700 71,700 8.5
09/08/2024
20.66
 2,595,023 20.27 20.82 20.12 7,900 164,600 -4.1
08/08/2024
20.27
 8,661,029 19.49 20.98 19.49 632,800 32,600 15.7
07/08/2024
19.49
 1,317,388 19.88 19.88 19.03 92,500 12,300 2.0
06/08/2024
19.34
 3,137,668 18.71 19.49 18.40 234,500 228,524 0.2
05/08/2024
18.71
 3,137,874 19.49 19.57 18.01 5,500 56,400 -1.3
02/08/2024
19.57
 2,116,032 19.18 19.65 18.56 112,200 39,800 1.8
01/08/2024
19.26
 5,610,118 20.12 20.20 18.48 400,900 234,300 3.9
31/07/2024
20.12
 2,549,116 20.20 20.27 19.65 62,900 4,200 1.5
30/07/2024
20.20
 2,310,285 20.27 20.51 19.81 38,500 13,600 0.6
29/07/2024
20.35
 4,583,311 19.26 20.51 19.26 113,800 129,400 -0.4
26/07/2024
19.26
 1,135,540 19.10 19.26 18.95 1,500 34,900 -0.8
25/07/2024
19.10
 1,172,144 19.10 19.10 18.64 36,500 27,000 0.2
24/07/2024
18.95
 2,474,767 18.32 19.18 17.93 261,900 25,900 5.6
23/07/2024
18.32
 2,714,815 19.49 19.57 18.32 210,600 10,024 4.8
22/07/2024
19.26
 2,169,001 19.96 19.96 19.18 29,700 252,100 -5.6
19/07/2024
19.96
 3,044,935 19.65 20.12 19.34 118,400 3,000 2.9
18/07/2024
19.65
 1,719,260 19.10 19.65 19.03 183,800 2,000 4.5
17/07/2024
19.18
 3,666,318 19.88 20.12 18.32 292,600 131,100 3.8
16/07/2024
19.88
 1,898,448 20.12 20.51 19.88 60,000 187,000 -3.3
15/07/2024
20.12
 1,334,877 19.96 20.35 19.88 44,400 222,200 -4.6
12/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
12/07/2024
19.96
 2,897,060 20.27 20.59 19.73 2,800 45,600 -1.1
11/07/2024
19.57
 3,570,444 19.86 20.07 19.49 78,000 59,200 0.5
10/07/2024
19.86
 3,203,544 20.00 20.36 19.71 330,200 320 9.1
09/07/2024
20.00
 3,256,946 20.29 20.65 19.93 46,200 150,800 -2.9
08/07/2024
20.29
 4,774,387 19.86 20.36 19.42 98,300 47,700 1.4
05/07/2024
19.93
 4,964,149 19.78 20.72 19.78 0 32,601 -0.9
04/07/2024
19.78
 2,133,604 19.49 19.86 19.35 68,700 98,000 -0.8
03/07/2024
16.39
 3,915,990 15.88 16.53 15.81 289,400 209,700 1.7
02/07/2024
19.71
 1,842,578 19.86 20.00 19.57 34,400 25,100 0.2
01/07/2024
19.86
 5,611,768 18.77 20.00 18.56 143,300 500 3.8
28/06/2024
18.77
 2,793,800 19.06 19.13 18.27 301,500 2,200 7.7
27/06/2024
19.06
 3,923,381 18.56 19.13 18.41 146,400 120,400 0.7
26/06/2024
18.56
 1,656,634 18.34 18.56 17.91 27,500 120,200 -2.3
25/06/2024
18.34
 1,698,627 17.98 18.34 17.54 4,900 43,400 -1.0
24/06/2024
17.91
 2,817,682 18.92 18.92 17.91 20,400 85,000 -1.7
21/06/2024
18.92
 3,290,321 18.63 19.35 18.63 14,400 146,000 -3.5
20/06/2024
18.56
 2,696,839 18.48 18.63 17.91 40,700 121,700 -2.1
19/06/2024
18.41
 2,441,848 18.48 18.92 18.41 79,900 19,500 1.6
18/06/2024
18.48
 1,796,092 18.41 18.70 18.41 159,800 6,300 3.9
17/06/2024
18.41
 3,250,431 16.61 18.56 16.61 140,400 117,400 0.6
14/06/2024
18.41
 4,340,486 19.49 19.57 18.41 136,500 232,900 -2.7
13/06/2024
19.49
 2,893,391 19.49 19.86 19.28 56,300 283,600 -6.1
12/06/2024
19.49
 1,840,386 19.21 19.57 19.13 33,900 46,400 -0.3
11/06/2024
18.48
 3,576,250 18.05 18.70 18.05 52,300 1,500 1.3
10/06/2024
19.64
 6,523,599 19.06 20.22 18.77 333,400 161,900 4.7
07/06/2024
19.06
 2,484,989 18.92 19.13 18.70 0 0 0
06/06/2024
18.77
 2,166,232 18.70 19.13 18.41 46,100 110,900 -1.7
05/06/2024
18.70
 4,128,443 18.84 19.42 18.70 25,400 324,040 -7.9
04/06/2024
18.92
 3,482,518 19.42 19.42 18.92 23,400 295,600 -7.2
03/06/2024
19.06
 2,835,391 19.35 19.57 18.99 2,000 278,700 -7.4

Chính sách bảo mật | Điều khoản sử dụng |