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)
12/01/2024
13.94
 2,348,470 14.15 14.15 13.87 8,300 100 0.2
11/01/2024
14.15
 1,852,850 14.29 14.43 14.08 65,100 3,000 1.3
10/01/2024
14.36
 1,198,421 14.50 14.57 14.29 38,800 3,100 0.7
09/01/2024
14.50
 3,687,788 14.29 14.79 14.29 280,600 79,584 4.1
08/01/2024
14.22
 1,856,337 14.22 14.36 14.15 115,000 101,200 0.3
05/01/2024
14.22
 1,242,414 14.15 14.22 14.01 11,200 1,200 0.2
04/01/2024
14.08
 1,746,509 14.29 14.29 14.08 18,000 40,030 -0.4
03/01/2024
14.29
 1,187,043 14.15 14.29 13.94 9,400 14,000 -0.1
02/01/2024
14.01
 1,927,794 14.15 14.29 13.94 200 279,143 -5.5
01/01/2024
14.15
 1,156,082 14.15 14.29 14.08 100 19,200 -0.4
29/12/2023
14.15
 1,156,082 14.15 14.29 14.08 100 19,200 -0.4
28/12/2023
14.15
 1,855,944 14.36 14.36 14.15 600 100,000 -2.0
27/12/2023
14.22
 1,980,601 14.43 14.57 14.22 110,100 4,900 2.1
26/12/2023
14.43
 2,826,832 12.73 14.50 12.73 254,000 0 5.1
25/12/2023
14.15
 1,487,305 13.94 14.29 13.94 0 428 -0.0
22/12/2023
13.94
 1,612,951 14.15 14.22 13.87 1,000 0 0.0
21/12/2023
14.08
 1,097,436 14.08 14.22 13.94 100 7,984 -0.2
20/12/2023
14.08
 1,314,411 14.29 14.36 14.01 40,600 51,300 -0.2
19/12/2023
14.29
 2,602,568 14.15 14.50 14.08 60,200 26,100 0.7
18/12/2023
14.08
 1,851,503 13.87 14.36 13.73 266,900 1,000 5.3
15/12/2023
13.87
 1,178,638 14.01 14.08 13.80 100 10 0.0
14/12/2023
14.01
 2,921,706 13.80 14.29 13.80 47,000 4,709 0.8
13/12/2023
13.80
 2,846,135 14.08 14.22 13.80 9,900 0 0.2
12/12/2023
14.08
 4,259,800 13.51 14.22 13.37 20,000 35,380 -0.3
11/12/2023
13.51
 734,608 13.44 13.58 13.30 100 110,896 -2.1
08/12/2023
13.44
 1,862,146 13.65 13.73 13.37 3,020 50,020 -0.9
07/12/2023
13.65
 2,820,517 13.65 13.87 13.30 179,200 136,976 0.8
06/12/2023
13.73
 2,981,669 13.30 13.73 13.30 4,300 112,910 -2.1
05/12/2023
13.23
 1,148,346 13.58 13.58 13.23 2,800 137,100 -2.5
04/12/2023
13.44
 2,479,290 12.88 13.65 12.88 600 56,430 -1.0
01/12/2023
10.47
 1,284,969 10.12 10.54 10.12 96,200 0 1.4
30/11/2023
12.88
 987,320 13.16 13.16 12.88 27,300 21,084 0.1
29/11/2023
13.09
 820,552 13.02 13.09 12.95 43,100 79,000 -0.7
28/11/2023
12.95
 1,103,558 12.73 12.95 12.52 43,500 108,000 -1.1
27/11/2023
12.73
 1,077,723 13.09 13.23 12.73 2,800 0 0.1
24/11/2023
13.09
 1,715,451 13.02 13.30 12.66 4,900 0 0.1
23/11/2023
13.09
 1,819,783 13.65 13.80 13.09 28,800 5,700 0.4
22/11/2023
13.65
 1,820,384 13.58 13.65 13.30 3,600 4,000 -0.0
21/11/2023
13.58
 1,106,627 13.44 13.58 13.30 0 4,000 -0.1
20/11/2023
13.44
 926,565 12.73 13.44 12.73 31,000 5,400 0.5
17/11/2023
13.30
 2,164,709 13.80 13.94 13.09 0 206,287 -3.9
16/11/2023
13.80
 1,624,902 13.58 13.94 13.44 600 107,458 -2.1
15/11/2023
13.58
 2,152,494 13.44 13.87 13.44 0 5,100 -0.1
14/11/2023
13.30
 1,506,048 13.30 13.51 13.09 4,500 3,900 0.0
13/11/2023
13.30
 1,530,794 12.88 13.51 12.88 100 3,500 -0.1
10/11/2023
13.16
 1,503,435 13.44 13.58 13.16 42,400 80,000 -0.7
09/11/2023
13.44
 2,354,865 13.51 13.87 13.44 11,900 28,665 -0.3
08/11/2023
13.51
 1,835,126 12.88 13.58 12.88 41,800 161,800 -2.2
07/11/2023
14.08
 2,030,093 14.15 14.36 14.01 205,200 1,630 4.1
06/11/2023
13.09
 987,639 13.02 13.23 12.81 500 0 0.0
03/11/2023
13.02
 926,830 13.30 13.30 12.95 9,300 1,500 0.1
02/11/2023
13.23
 2,681,682 12.52 13.23 12.52 198,200 29,496 3.1
01/11/2023
12.52
 1,075,405 12.59 12.59 12.03 140,300 27,300 2.0
31/10/2023
12.59
 1,838,409 11.46 12.73 11.46 354,500 0 6.3
30/10/2023
12.73
 1,230,227 12.45 12.88 12.45 542,000 35,848 9.1
27/10/2023
11.32
 238,000 11.39 11.53 11.32 2,100 900 0.0
26/10/2023
12.31
 3,592,922 13.30 13.37 12.17 173,300 1,700 3.0
25/10/2023
13.30
 1,416,201 13.51 13.73 13.23 30,000 39,900 -0.2
24/10/2023
13.37
 1,290,446 12.03 13.58 12.03 2,800 137,556 -2.6
23/10/2023
13.30
 1,192,152 13.80 13.87 13.30 100 0 0.0
20/10/2023
13.73
 2,072,242 13.16 13.87 12.88 3,100 14,600 -0.2
19/10/2023
13.16
 1,608,219 13.58 13.80 13.16 6,600 75,016 -1.3
18/10/2023
13.73
 3,917,067 13.44 14.01 13.02 186,600 0 3.6
17/10/2023
13.30
 3,484,572 14.65 14.93 13.30 106,400 14,396 1.7
16/10/2023
14.65
 2,839,368 15.28 15.42 14.65 6,500 215,776 -4.5
13/10/2023
15.28
 4,166,934 15.00 15.71 14.72 0 20,500 -0.4
12/10/2023
15.00
 3,215,508 15.00 15.21 14.72 77,600 68,944 0.2
11/10/2023
15.00
 2,511,949 14.93 15.21 14.72 71,500 0 1.5
10/10/2023
14.93
 3,797,127 14.72 15.21 14.50 300 131,500 -2.7
09/10/2023: Cổ tức tiền mặt tỉ lệ: 4%
09/10/2023
14.50
 2,342,897 14.50 14.93 14.29 1,100 300,200 -6.1
06/10/2023
14.43
 1,732,022 14.57 14.78 14.16 0 6,000 -0.1
05/10/2023
14.36
 3,907,797 14.92 15.33 14.29 1,000 421,400 -9.0
04/10/2023
14.78
 2,336,028 14.36 14.78 13.95 50,000 1,000 1.0
03/10/2023
14.36
 5,869,968 14.02 14.85 13.81 202,000 80,700 2.5
02/10/2023
14.36
 2,651,763 14.09 14.78 14.09 2,000 111,800 -2.3
29/09/2023
14.09
 1,955,214 13.74 14.29 13.74 6,000 0 0.1
28/09/2023
13.74
 1,934,330 14.16 14.16 13.60 48,700 602,428 -10.9
27/09/2023
14.09
 2,376,625 12.84 14.09 12.70 100,320 0 1.9
26/09/2023
12.84
 4,687,667 13.81 14.16 12.84 396,008 228,300 3.1
25/09/2023
13.81
 3,460,928 15.33 15.54 13.81 246,163 34,303 4.6
22/09/2023
15.33
 5,240,786 15.27 16.10 14.99 192,100 27,600 3.7
21/09/2023
15.47
 3,253,339 15.68 15.96 15.33 400 107,845 -2.4
20/09/2023
15.68
 5,973,015 14.71 16.03 14.71 144,100 40,530 2.3
19/09/2023
11.10
 238,000 11.17 11.31 11.10 2,100 900 0.0
18/09/2023
14.29
 2,264,886 14.29 14.85 14.22 50,900 22,240 0.6
15/09/2023
11.10
 238,000 11.17 11.31 11.10 2,100 900 0.0
14/09/2023
14.22
 3,030,724 14.78 14.78 14.09 2,800 377,932 -7.7
13/09/2023
14.71
 4,120,321 14.92 14.92 14.50 44,840 3,405 0.9
12/09/2023
14.64
 2,328,559 14.64 14.78 14.43 300 0 0.0
11/09/2023
14.64
 4,491,593 14.57 15.13 14.57 563,900 10,017 11.8
08/09/2023
14.57
 3,639,018 14.36 14.71 14.22 389,500 525 8.2
07/09/2023
14.29
 3,617,217 14.09 14.57 14.09 104,000 214,916 -2.3
06/09/2023
14.09
 2,103,956 14.02 14.16 13.88 800 100 0.0
05/09/2023
14.02
 2,345,286 13.05 14.22 12.63 2,200 471,014 -9.4
04/09/2023
12.21
 1,899,591 12.35 12.42 12.07 2,000 29,900 -0.5
01/09/2023
9.85
 884,291 9.09 10.13 8.88 484,300 200 7.0
31/08/2023
14.02
 3,406,337 13.53 14.16 13.46 153,000 44,380 2.2
30/08/2023
13.46
 1,208,338 13.32 13.46 13.11 208,400 5,300 3.9
29/08/2023
13.32
 2,101,939 13.18 13.32 12.91 433,700 554,951 -2.2
28/08/2023
13.11
 812,295 13.18 13.25 12.91 700 133,008 -2.5

Chính sách bảo mật | Điều khoản sử dụng |