CTCP Đầu tư và Thương mại TNG (tng)

25.40
0.30
(1.20%)
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
(2024-10-09) 		1.19 4.90% 35,175,000 -128,114 -2.1
23.72
25.40
25.40
2 tháng
(2024-09-09) 		-0.68 -2.62% 79,249,400 -1,964,841 -48.5
23.72
26.08
25.40
3 tháng
(2024-08-12) 		-1.27 -4.76% 131,242,100 -3,906,454 -102.1
23.72
27.86
25.40
6 tháng
(2024-05-13) 		5.20 25.72% 354,183,000 -4,090,550 -109.6
20.02
27.86
25.40
12 tháng
(2023-11-14) 		8.86 53.55% 582,756,500 -2,550,733 -74.2
15.84
27.86
25.40
24 tháng
(2022-11-21) 		15.77 163.68% 1,100,931,169 11,205,776 163.8
9.48
27.86
25.40
36 tháng
(2021-11-24) 		4.78 23.18% 1,733,566,616 8,008,575 25.9
7.46
29.11
25.40
60 tháng
(2019-12-05) 		17.96 241.45% 2,676,457,002 -8,888,329 -262.3
4.24
29.11
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2022
20.45
 1,416,400 20.45 21.14 20.31 24,400 0 0.7
17/01/2022
20.45
 2,568,497 22.52 23.08 20.45 44,300 7,300 1.2
14/01/2022
22.52
 744,047 22.18 22.73 21.83 0 400 -0.0
13/01/2022: Cổ tức tiền mặt tỉ lệ: 4%
13/01/2022
22.18
 1,353,732 21.97 23.08 22.11 43,100 100 1.4
12/01/2022
21.97
 3,137,900 22.79 22.79 20.88 10,000 3,500 0.2
11/01/2022
22.79
 2,044,371 23.27 23.61 22.79 600 0 0.0
10/01/2022
23.27
 2,499,891 24.71 24.91 23.27 2,400 2,700 -0.0
07/01/2022
24.71
 4,409,504 23.41 25.26 23.41 4,100 156,724 -5.5
06/01/2022
23.41
 2,339,818 23.41 23.68 23.13 300 16 0.0
05/01/2022
23.41
 3,170,114 22.72 23.68 22.72 3,100 900 0.1
04/01/2022
22.72
 1,705,334 22.45 23.07 22.45 0 43,100 -1.4
31/12/2021
22.45
 1,068,337 22.31 22.72 22.24 0 1,600 -0.1
30/12/2021
22.31
 1,472,266 22.11 22.86 21.97 0 3,000 -0.1
29/12/2021
22.11
 1,986,946 22.59 22.79 22.11 1,800 3,600 -0.1
28/12/2021
22.59
 1,884,800 23.13 23.61 22.59 200 10,500 -0.3
27/12/2021
23.13
 1,880,770 23.13 23.75 22.59 2,600 3,400 -0.0
24/12/2021
23.13
 2,179,444 22.24 23.41 22.24 4,600 0 0.2
23/12/2021
22.24
 3,655,472 23.20 23.34 21.97 9,800 500 0.3
22/12/2021
23.20
 2,931,037 23.27 24.02 22.86 4,100 2,944 0.0
21/12/2021
23.27
 2,572,123 23.61 23.96 23.00 500 62,392 -2.1
20/12/2021
23.61
 3,369,851 23.61 24.50 23.41 0 2,500 -0.1
17/12/2021
23.61
 4,553,174 22.65 24.43 22.65 300 96,200 -3.3
16/12/2021
22.65
 3,045,000 22.24 23.27 22.24 600 7,700 -0.2
15/12/2021
22.24
 1,734,400 22.79 23.00 22.24 2,000 12,200 -0.3
14/12/2021
22.79
 2,991,885 22.31 23.20 21.97 500 1,000 -0.0
13/12/2021: Cổ tức tiền mặt tỉ lệ: 4%
13/12/2021
22.31
 2,400,788 22.18 23.00 22.18 42,200 0 1.4
10/12/2021
22.18
 3,912,946 20.82 22.24 20.89 49,800 7,200 1.4
09/12/2021
20.82
 1,116,095 20.69 21.50 20.49 500 0 0.0
08/12/2021
20.69
 1,069,506 20.35 20.96 20.42 0 0 0
07/12/2021
20.35
 1,485,189 19.61 20.62 19.61 100 400 -0.0
06/12/2021
19.61
 2,379,554 20.89 21.03 19.61 3,400 3,400 0.0
03/12/2021
20.89
 1,582,684 21.36 21.84 20.89 12,000 0 0.4
02/12/2021
21.36
 1,390,004 21.84 22.18 21.36 10,100 0 0.3
01/12/2021
21.84
 2,918,956 20.62 22.18 20.62 0 16,800 -0.5
30/11/2021
20.62
 1,594,813 20.62 21.36 20.62 100 8,000 -0.2
29/11/2021
20.62
 1,384,404 20.96 20.96 20.28 100 0 0.0
26/11/2021
20.96
 1,597,500 20.96 21.30 20.69 500 3,500 -0.1
25/11/2021
20.96
 1,431,334 20.62 21.50 20.62 0 12,700 -0.4
24/11/2021
20.62
 1,443,756 20.35 20.89 20.49 700 9,931 -0.3
23/11/2021
20.35
 1,711,958 19.61 20.89 19.40 300 200 0.0
22/11/2021
19.61
 3,080,398 21.30 21.63 19.61 6,400 100 0.2
19/11/2021
21.30
 6,537,771 22.38 22.58 20.28 26,800 5,500 0.7
18/11/2021
22.38
 2,757,988 22.45 22.99 22.38 2,700 0 0.1
17/11/2021
22.45
 1,777,608 22.99 23.32 22.45 0 5,000 -0.2
16/11/2021
22.99
 4,267,355 22.24 23.60 22.18 3,900 15,200 -0.4
15/11/2021
22.24
 2,875,706 21.91 22.58 21.91 500 8,200 -0.3
12/11/2021
21.91
 2,037,324 21.97 22.24 21.63 400 3,800 -0.1
11/11/2021
21.97
 3,962,740 22.45 22.78 21.77 15,100 9,000 0.2
10/11/2021
22.45
 3,057,133 22.45 22.92 22.45 400 9,200 -0.3
09/11/2021
22.45
 2,360,445 22.72 23.05 22.31 0 4,300 -0.1
08/11/2021
22.72
 4,165,417 22.58 23.60 22.31 11,200 49,100 -1.3
05/11/2021
22.58
 4,348,091 21.30 22.85 21.36 18,900 0 0.6
04/11/2021
21.30
 2,293,055 21.30 21.70 21.23 1,100 0 0.0
03/11/2021
21.30
 3,441,818 22.58 22.92 21.23 6,000 5,200 0.0
02/11/2021
22.58
 5,115,994 21.97 23.26 21.70 2,100 220,000 -7.2
01/11/2021
21.97
 3,457,891 22.11 22.51 21.97 3,300 33,300 -1.0
29/10/2021
22.11
 3,258,979 22.04 22.58 21.97 53,700 80,000 -0.9
28/10/2021
22.04
 3,675,355 21.70 22.72 21.63 9,000 326,959 -10.4
27/10/2021
21.70
 2,512,800 21.84 22.31 21.63 2,400 300,000 -9.6
26/10/2021
21.84
 2,249,200 21.70 21.84 21.30 40,100 300,000 -8.3
25/10/2021
21.70
 5,662,400 21.03 22.65 21.03 0 245,800 -8.1
22/10/2021
21.03
 2,142,700 20.89 21.23 20.82 24,300 200,500 -5.5
21/10/2021
20.89
 2,484,400 20.55 21.23 20.15 300 203,000 -6.2
20/10/2021
20.55
 4,464,600 21.09 21.23 20.08 500 490,000 -15.1
19/10/2021
21.09
 1,941,600 21.23 21.63 21.09 200 310,000 -9.7
18/10/2021
21.23
 2,559,800 21.43 21.77 21.03 0 157,600 0
15/10/2021
21.43
 4,318,400 21.23 21.97 20.96 1,000 800,100 -25.1
14/10/2021
21.23
 2,935,200 20.76 21.57 20.76 1,000 400,200 -12.5
13/10/2021
20.76
 1,733,000 20.76 21.23 20.76 5,300 11,400 -0.2
12/10/2021
20.76
 3,586,900 20.82 21.30 20.35 3,300 500 0.1
11/10/2021
20.82
 3,235,200 21.09 21.63 20.82 4,200 6,900 -0.1
08/10/2021
21.09
 2,401,100 20.76 21.30 20.76 300 5,300 -0.2
07/10/2021
20.76
 3,558,715 21.09 21.91 20.76 300 6,200 -0.2
06/10/2021
21.09
 8,216,500 19.20 21.09 19.27 6,600 100 0.2
05/10/2021
19.20
 2,099,472 18.86 19.81 18.80 11,300 10,580 0.0
04/10/2021
18.86
 2,720,128 18.39 19.27 18.19 8,800 0 0.2
01/10/2021
18.39
 2,148,959 18.39 18.80 18.32 1,700 0 0.0
30/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
30/09/2021
18.39
 1,671,457 17.90 18.80 18.12 24,700 100 0.7
29/09/2021
17.90
 2,296,816 18.03 18.47 17.65 200 40 0.0
28/09/2021
18.03
 1,668,145 17.72 18.15 17.53 4,600 77,672 -2.1
27/09/2021
17.72
 2,385,047 17.65 18.03 17.40 2,300 99,134 -2.8
24/09/2021
17.65
 2,671,765 17.78 18.28 17.22 18,000 86,400 -2.0
23/09/2021
17.78
 4,712,653 18.53 18.91 17.78 23,300 109,500 -2.6
22/09/2021
18.53
 2,170,664 18.65 19.09 18.53 100 51,000 -1.5
21/09/2021
18.65
 4,965,875 19.41 19.41 18.28 2,500 1,300 0.0
20/09/2021
19.41
 3,730,062 20.28 20.60 19.28 0 100 -0.0
17/09/2021
20.28
 2,528,302 20.66 20.85 20.28 0 100 -0.0
16/09/2021
20.66
 4,876,072 19.59 20.85 19.72 300 600 -0.0
15/09/2021
19.59
 2,077,100 19.41 19.97 19.41 100 700 -0.0
14/09/2021
19.41
 2,911,349 19.16 19.91 19.03 1,100 14,700 -0.4
13/09/2021
19.16
 2,810,600 19.28 19.72 18.84 0 18,400 0
10/09/2021
19.28
 2,303,998 19.59 19.72 19.28 2,600 0 0.1
09/09/2021
19.59
 1,926,846 18.97 19.84 18.91 200 0 0.0
08/09/2021
18.97
 2,767,839 18.78 19.34 18.78 26,600 0 0.8
07/09/2021
18.78
 5,578,742 20.16 20.16 18.65 5,000 200 0.1
06/09/2021
20.16
 3,108,846 20.09 21.10 20.16 0 11,000 -0.4
01/09/2021
20.09
 2,621,000 19.78 20.22 19.47 100 6,200 -0.2
31/08/2021
19.78
 4,080,282 19.47 20.60 19.16 21,000 5,400 0.5
30/08/2021
19.47
 3,461,999 19.91 20.28 19.47 1,200 7,700 -0.2
27/08/2021
19.91
 3,375,900 19.53 20.35 19.16 14,200 20,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |