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)
25/08/2023
11.10
 238,000 11.17 11.31 11.10 2,100 900 0.0
24/08/2023
12.49
 1,543,770 12.56 12.63 12.21 65,670 526,180 -8.2
23/08/2023
12.49
 731,491 12.56 12.70 12.35 64,030 145,049 -1.5
22/08/2023
12.42
 1,773,979 12.91 12.98 12.00 67,640 639,704 -10.2
21/08/2023
12.77
 1,433,887 11.80 13.05 11.80 281,280 360,800 -1.4
18/08/2023
13.05
 2,295,622 13.32 13.60 12.91 300,100 393,900 -1.9
17/08/2023
13.32
 2,990,040 13.60 13.74 13.11 2,530 796,400 -15.4
16/08/2023
13.60
 1,115,484 13.74 13.88 13.60 1,591 191,700 -3.8
15/08/2023
13.74
 1,744,869 14.02 14.02 13.74 102,200 976,600 -17.4
14/08/2023
13.88
 1,081,696 13.88 14.16 13.81 214,130 241,200 -0.6
11/08/2023
13.74
 1,417,084 13.95 14.09 13.46 111,595 331,500 -4.3
10/08/2023
13.88
 3,493,032 14.50 14.50 13.81 2,000 747,108 -15.1
09/08/2023
14.43
 1,152,428 15.61 15.61 14.36 0 199,452 -4.2
08/08/2023
14.57
 1,337,331 14.36 14.71 14.29 16,000 244,300 -4.8
07/08/2023
14.57
 2,568,576 14.78 14.99 14.43 162,024 1,080,409 -19.3
04/08/2023
14.78
 1,387,898 14.85 14.92 14.64 285,101 0 6.1
03/08/2023
14.71
 1,964,662 14.64 15.06 14.57 219,300 46,649 3.7
02/08/2023
14.64
 1,018,160 14.50 14.64 14.36 25,540 2,300 0.5
01/08/2023
14.50
 1,352,503 14.78 14.99 14.50 103,000 6,000 2.1
31/07/2023
14.78
 2,886,539 14.43 14.92 14.29 300,600 9,400 6.2
28/07/2023
14.43
 1,848,732 14.16 14.43 14.16 168,000 100 3.5
27/07/2023
14.16
 1,594,523 14.43 14.43 14.02 93,500 5,900 1.8
26/07/2023
14.36
 1,057,358 14.43 14.78 14.29 44,200 30 0.9
25/07/2023
14.43
 1,716,499 14.36 14.85 14.29 477,800 6,950 9.9
24/07/2023
14.36
 1,459,557 14.29 14.57 14.29 8,100 4,400 0.1
21/07/2023
14.29
 1,226,855 14.36 14.57 14.22 0 0 0
20/07/2023
14.36
 892,315 14.36 14.43 14.22 153,700 5,900 3.1
19/07/2023
14.36
 3,115,043 14.29 14.71 14.09 1,040,600 2,000 21.5
18/07/2023
14.22
 1,203,824 14.36 14.43 14.22 453,200 5,900 9.2
17/07/2023
14.36
 3,854,784 13.81 14.50 13.81 1,324,600 23,300 26.6
14/07/2023
13.81
 1,528,924 13.95 14.02 13.74 7,000 0 0.1
13/07/2023
13.88
 1,407,655 13.74 13.95 13.74 100 116 0.0
12/07/2023
13.74
 1,489,877 13.81 13.88 13.67 30 30,000 -0.6
11/07/2023
13.81
 2,030,093 13.88 14.09 13.74 205,200 1,630 4.1
10/07/2023
14.43
 1,732,022 14.57 14.78 14.16 0 6,000 -0.1
07/07/2023
13.95
 2,158,345 13.67 14.22 13.67 67,000 5,050 1.2
06/07/2023
13.67
 2,085,709 13.60 13.67 13.25 135,300 18,300 2.3
05/07/2023
13.53
 2,397,798 13.39 13.81 13.25 55,920 1,800 1.1
04/07/2023
13.39
 1,308,908 13.39 13.53 13.18 56,100 230,000 -3.4
03/07/2023
13.39
 782,793 13.18 13.39 13.05 42,000 18,800 0.4
30/06/2023
11.10
 238,000 11.17 11.31 11.10 2,100 900 0.0
29/06/2023
13.18
 1,344,299 13.53 13.53 13.18 89,600 32,800 1.1
28/06/2023
13.53
 1,472,327 13.88 13.88 13.39 114,500 800 2.2
27/06/2023
13.67
 2,988,255 13.18 13.67 13.11 616,600 13,020 11.8
26/06/2023
13.18
 1,206,259 13.18 13.25 12.91 205,600 0 3.9
23/06/2023
13.18
 1,339,276 13.39 13.39 13.11 175,400 4,200 3.3
22/06/2023
13.25
 2,275,718 12.98 13.39 12.91 308,300 2,400 5.8
21/06/2023
12.91
 1,182,936 12.84 12.98 12.84 157,100 200 2.9
20/06/2023
11.10
 238,000 11.17 11.31 11.10 2,100 900 0.0
19/06/2023
12.56
 1,234,433 12.91 12.98 12.56 20 0 0.0
16/06/2023
12.91
 1,594,904 12.98 13.18 12.84 206,330 0 3.9
15/06/2023
12.98
 1,103,729 12.91 13.11 12.77 310,200 16,640 5.5
14/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
14/06/2023
12.91
 1,176,622 13.53 13.67 12.91 239,165 2,316 4.5
13/06/2023
10.28
 238,000 10.34 10.47 10.28 2,100 900 0.0
12/06/2023
13.04
 1,457,212 12.85 13.04 12.72 208,200 16,700 3.8
09/06/2023
12.85
 2,043,454 12.21 12.91 11.89 261,000 0 5.1
08/06/2023
12.72
 2,548,362 13.11 13.24 12.72 23,500 15,700 0.2
07/06/2023
13.11
 2,719,568 13.17 13.30 13.04 150,100 0 3.1
06/06/2023
13.11
 2,136,118 13.24 13.43 13.04 9,400 57,600 -1.0
05/06/2023
13.17
 3,814,231 12.98 13.30 12.85 3,400 6,100 -0.1
02/06/2023
12.79
 2,186,513 13.11 13.17 12.66 0 0 0
01/06/2023
12.79
 1,826,997 12.98 13.04 12.72 0 7,200 -0.1
31/05/2023
12.91
 3,831,116 12.79 13.24 12.72 8,200 200 0.2
30/05/2023
12.66
 2,623,707 12.66 12.98 12.59 0 46,548 -0.9
29/05/2023
12.59
 2,011,852 12.40 12.66 12.40 6,200 0 0.1
26/05/2023
12.40
 1,293,574 12.40 12.59 12.40 0 7,500 -0.1
25/05/2023
12.40
 1,335,901 12.53 12.59 12.34 11,300 30,300 -0.4
24/05/2023
12.53
 3,066,601 12.85 13.11 12.53 4,900 0 0.1
23/05/2023
12.79
 1,910,664 12.46 12.79 12.34 5,200 52,000 -0.9
22/05/2023
12.46
 1,340,161 12.66 12.66 12.21 18,600 14,700 0.1
19/05/2023
12.34
 1,493,388 12.40 12.53 12.21 90,300 0 1.7
18/05/2023
12.21
 1,129,621 12.21 12.40 12.14 171,700 8,700 3.1
17/05/2023
12.21
 1,584,612 12.59 12.66 12.21 205,400 502 4.0
16/05/2023
12.53
 1,122,526 12.72 12.72 12.53 162,400 53,900 2.1
15/05/2023
12.72
 2,331,132 12.59 13.04 12.46 305,300 5,500 5.9
12/05/2023
12.53
 1,953,731 12.46 12.72 12.27 257,327 1,000 5.0
11/05/2023
12.46
 2,683,266 12.59 12.98 12.46 659,400 47,620 12.1
10/05/2023
12.59
 1,847,528 12.59 12.66 12.40 198,800 3,030 3.8
09/05/2023
12.53
 1,438,766 12.34 12.66 12.34 3,118 10 0.1
08/05/2023
12.34
 1,994,440 12.21 12.59 12.08 27,900 172,600 -2.8
05/05/2023
12.21
 2,431,542 11.56 12.66 11.56 100 0 0.0
04/05/2023
12.59
 3,240,062 12.66 13.24 12.53 500 24 0.0
03/05/2023
11.05
 4,676,670 11.56 11.82 11.05 453,700 25,163 7.5
02/05/2023
9.64
 1,605,174 9.83 10.02 9.51 1,700 26 0.0
01/05/2023
9.44
 1,814,491 8.22 9.51 8.22 44,500 5,500 0.6
28/04/2023
12.66
 2,610,741 12.66 12.79 12.40 69,000 0 1.4
27/04/2023
12.59
 2,472,758 12.91 12.98 12.40 2,900 7,510 -0.1
26/04/2023
12.85
 4,013,369 12.01 12.85 11.95 0 12,600 -0.2
25/04/2023
12.01
 4,291,783 11.56 12.40 11.44 41,000 9,220 0.6
24/04/2023
11.50
 2,284,939 11.69 11.95 11.44 40,600 10,071 0.6
21/04/2023
11.69
 2,203,814 11.95 12.01 11.56 1,400 20 0.0
20/04/2023
11.89
 5,495,342 11.24 12.01 11.24 4,000 7,030 -0.1
19/04/2023
11.31
 1,143,391 11.24 11.44 11.18 10,500 0 0.2
18/04/2023
11.24
 1,341,005 10.99 11.37 10.15 9,700 36,000 -0.5
17/04/2023
11.24
 901,747 11.18 11.44 11.18 137,300 0 2.4
14/04/2023
11.18
 1,704,070 11.56 11.69 11.18 20,200 0 0.4
13/04/2023
11.56
 2,570,156 11.63 11.89 11.50 0 1,100 0.0
12/04/2023
11.63
 2,536,957 11.37 11.82 11.31 84,500 108 1.5
11/04/2023
11.37
 1,347,037 11.05 11.37 11.05 132,000 4,300 2.2
10/04/2023
13.69
 2,336,028 13.30 13.69 12.91 50,000 1,000 1.0

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