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)
31/05/2024
19.21
 7,224,653 18.63 19.86 18.34 625,600 99,804 13.8
30/05/2024
18.56
 6,498,976 18.34 18.56 17.40 389,700 761,600 -9.3
29/05/2024
18.34
 3,798,477 18.84 19.06 18.34 18,820 176,200 -4.1
28/05/2024
18.56
 3,494,161 18.41 19.13 18.41 36,900 175,000 -3.6
27/05/2024
18.34
 1,860,464 18.27 18.41 18.05 38,900 48,200 -0.2
24/05/2024
18.27
 7,162,163 18.77 19.42 17.33 232,100 218,100 0.1
23/05/2024
18.70
 2,403,177 18.48 19.06 18.41 182,000 87,200 2.4
22/05/2024
18.48
 4,052,195 18.92 19.06 18.27 290,400 371,700 -2.1
21/05/2024
18.92
 4,916,182 18.99 19.49 18.63 73,400 759,203 -18.1
20/05/2024
18.99
 4,061,466 18.05 19.35 18.05 324,500 142,800 4.6
17/05/2024
11.55
 238,000 11.62 11.77 11.55 2,100 900 0.0
16/05/2024
18.19
 5,525,451 18.05 18.70 17.98 270,700 432,388 -4.1
15/05/2024
17.69
 8,615,679 16.17 17.69 16.17 367,500 387,312 -0.7
14/05/2024
16.10
 1,728,785 16.25 16.32 15.96 55,600 76,300 -0.5
13/05/2024
16.25
 3,543,391 16.25 16.82 15.96 42,200 161,400 -2.7
10/05/2024
16.17
 3,054,375 15.81 16.17 15.67 172,000 336,800 -3.6
09/05/2024
15.81
 2,134,514 16.25 16.39 15.67 87,500 424,000 -7.4
08/05/2024
16.25
 4,054,994 15.74 16.39 15.31 23,200 246,000 -4.9
07/05/2024
15.74
 2,979,573 14.80 15.74 14.80 159,500 20,600 3.0
06/05/2024
14.80
 1,373,444 14.66 14.87 14.58 35,600 61,200 -0.5
03/05/2024
14.58
 735,131 14.58 14.80 14.58 200 19,685 -0.4
02/05/2024
14.58
 494,791 14.51 14.58 14.37 41,700 14,100 0.6
01/05/2024
14.51
 1,242,414 14.44 14.51 14.30 11,200 1,200 0.2
30/04/2024
11.55
 238,000 11.62 11.77 11.55 2,100 900 0.0
29/04/2024
11.55
 238,000 11.62 11.77 11.55 2,100 900 0.0
26/04/2024
14.51
 1,131,029 14.51 14.80 14.44 70,000 65,300 0.1
25/04/2024
14.51
 857,604 14.87 14.87 14.44 0 62,900 -1.3
24/04/2024
14.87
 1,439,343 14.51 14.87 14.37 45,200 256,500 -4.2
23/04/2024
14.44
 940,342 14.58 14.58 14.22 51,100 134,800 -1.7
22/04/2024
14.58
 878,585 14.22 14.66 14.22 180,000 51,300 2.6
19/04/2024
14.22
 1,977,015 14.44 14.44 13.79 259,600 54,900 4.1
18/04/2024
11.55
 238,000 11.62 11.77 11.55 2,100 900 0.0
17/04/2024
14.44
 1,138,990 14.58 14.80 14.30 69,200 23,000 0.9
16/04/2024
14.58
 2,882,325 14.51 14.87 14.08 227,001 40,800 3.7
15/04/2024
14.51
 3,224,136 16.10 16.10 14.51 117,800 174,700 -1.3
12/04/2024
16.10
 1,290,586 15.81 16.10 15.81 51,000 4,800 1.0
11/04/2024
15.81
 950,038 15.81 15.88 15.60 14,100 47,300 -0.7
10/04/2024
15.96
 869,958 16.03 16.03 15.74 500 400 0.0
09/04/2024
16.03
 1,326,592 15.60 16.03 15.45 12,500 12,099 0.0
08/04/2024
15.67
 1,247,841 15.96 15.96 15.67 64,500 18,900 1.0
05/04/2024
15.81
 2,413,436 16.10 16.32 15.81 97,800 173,900 -1.7
04/04/2024
16.25
 2,050,197 16.39 16.46 16.17 129,900 23,600 2.4
03/04/2024
16.39
 1,723,247 16.75 16.82 16.32 57,800 26,000 0.7
02/04/2024
16.75
 4,274,796 16.17 16.90 15.88 250,800 128,200 2.8
01/04/2024
16.10
 1,597,137 15.96 16.17 15.88 60,100 339,100 -6.2
29/03/2024
16.03
 1,766,158 16.10 16.39 16.03 21,600 80,000 -1.3
28/03/2024
16.25
 1,277,111 16.46 16.53 16.17 22,100 61,544 -0.9
27/03/2024
16.46
 4,366,960 15.81 16.53 15.81 334,600 38,900 6.7
26/03/2024
15.81
 1,635,980 15.52 15.81 15.52 75,000 12,200 1.4
25/03/2024
15.67
 1,895,764 15.81 15.96 15.60 94,000 10,200 1.8
22/03/2024
15.88
 2,031,798 15.96 16.17 15.81 60,000 10,000 1.1
21/03/2024
15.88
 1,764,818 15.74 16.03 15.74 237,900 5,800 5.1
20/03/2024
15.74
 1,261,350 15.52 15.74 15.45 215,300 37,366 3.9
19/03/2024
15.52
 1,026,775 15.67 15.88 15.52 1,600 11,400 -0.2
18/03/2024
15.67
 4,296,802 16.17 16.25 15.16 143,300 236,500 -2.0
15/03/2024
16.17
 3,451,547 16.39 16.46 15.96 126,100 290,500 -3.6
14/03/2024
16.39
 2,080,024 16.61 16.90 16.32 67,900 103,800 -0.8
13/03/2024
16.53
 3,109,916 16.25 16.82 16.17 132,300 38,200 2.2
12/03/2024
16.25
 2,784,065 15.74 16.32 15.60 984,412 507,812 10.4
11/03/2024
15.74
 3,037,665 16.17 16.32 15.67 118,900 804,600 -15.1
08/03/2024
16.17
 2,549,503 16.46 16.53 16.03 111,000 159,200 -1.1
07/03/2024
16.39
 3,915,990 15.88 16.53 15.81 289,400 209,700 1.7
06/03/2024
15.88
 2,702,442 16.25 16.25 15.67 227,700 108,700 2.6
05/03/2024
16.17
 2,020,631 16.25 16.25 15.88 183,840 21,000 3.6
04/03/2024
16.17
 4,988,132 15.52 16.32 15.45 639,632 22,882 13.8
01/03/2024
15.45
 1,651,016 15.38 15.60 15.31 11,600 27,700 -0.3
29/02/2024
15.38
 2,776,133 15.52 15.74 15.23 100,210 129,600 -0.6
28/02/2024
15.45
 1,815,392 15.52 15.81 15.31 116,800 98,100 0.4
27/02/2024
15.52
 2,879,436 15.45 15.88 15.38 37,600 234,885 -4.3
26/02/2024
15.45
 2,761,708 14.87 15.52 14.87 151,800 98,700 1.1
23/02/2024
14.87
 2,621,800 13.65 15.38 13.65 59,000 37,700 0.5
22/02/2024
15.16
 2,789,052 13.65 15.67 13.65 100,200 80,000 0.4
21/02/2024
15.16
 1,954,953 15.09 15.16 14.87 265,400 1,200 5.5
20/02/2024
15.02
 1,811,994 14.95 15.09 14.80 15,700 45,200 -0.6
19/02/2024
15.02
 1,616,053 15.16 15.23 14.87 23,400 31,200 -0.2
16/02/2024
15.02
 1,275,523 14.44 15.23 14.44 53,220 156,900 -2.2
15/02/2024
15.16
 2,606,820 14.87 15.38 14.87 41,400 12,500 0.6
14/02/2024
11.55
 238,000 11.62 11.77 11.55 2,100 900 0.0
13/02/2024
11.55
 238,000 11.62 11.77 11.55 2,100 900 0.0
12/02/2024
17.98
 1,849,839 17.62 18.05 17.62 114,900 14,700 2.5
09/02/2024
19.64
 6,581,251 19.93 19.93 18.99 393,900 796,600 -10.9
08/02/2024
18.12
 2,116,032 17.76 18.19 17.18 112,200 39,800 1.8
07/02/2024
14.87
 1,541,336 14.87 15.02 14.80 0 10,000 -0.2
06/02/2024
14.87
 859,013 14.87 15.02 14.73 300 104,100 -2.1
05/02/2024
14.87
 1,771,958 14.73 15.02 14.66 150,200 65,096 1.7
02/02/2024
14.66
 2,045,506 14.95 15.16 14.66 71,700 206,420 -2.8
01/02/2024
14.95
 2,001,730 14.58 14.95 14.51 376,000 500 7.7
31/01/2024
14.51
 1,300,370 14.80 14.80 14.51 111,300 33,000 1.6
30/01/2024
14.80
 4,750,672 14.15 14.95 14.15 795,000 2,600 16.0
29/01/2024
14.15
 845,633 14.08 14.22 14.08 3,300 0 0.1
26/01/2024
14.08
 560,212 14.15 14.22 14.08 22,500 100 0.4
25/01/2024
14.08
 455,603 14.22 14.22 14.08 3,200 0 0.1
24/01/2024
14.15
 419,362 14.30 14.30 14.15 6,400 5,100 0.0
23/01/2024
14.30
 644,328 14.37 14.37 14.15 26,300 3,600 0.4
22/01/2024
14.30
 1,182,558 14.08 14.30 14.01 5,400 0 0.1
19/01/2024: Cổ tức tiền mặt tỉ lệ: 4%
19/01/2024
14.01
 1,139,015 14.37 14.37 14.01 10,200 2,500 0.2
18/01/2024
14.08
 782,530 14.22 14.29 14.01 1,100 0 0.0
17/01/2024
14.22
 1,472,565 14.01 14.29 14.01 49,600 0 1.0
16/01/2024
14.01
 1,166,345 14.15 14.15 13.80 1,600 300,000 -5.8
15/01/2024
13.87
 1,138,680 13.94 14.08 13.80 1,300 400 0.0

Chính sách bảo mật | Điều khoản sử dụng |