CTCP Đầu tư và Thương mại TNG (tng)

25.20
-0.80
(-3.08%)
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
(2024-08-19) 		-2.70 -9.68% 44,272,400 -1,439,176 -39.6
25.20
28.30
25.20
2 tháng
(2024-07-18) 		0.37 1.50% 112,616,000 -788,361 -25.2
23.15
28.30
25.20
3 tháng
(2024-06-18) 		1.85 7.91% 179,292,100 -501,582 -18.3
22.62
28.30
25.20
6 tháng
(2024-03-20) 		5.31 26.71% 348,144,300 -1,886,202 -56.3
17.97
28.30
25.20
12 tháng
(2023-09-22) 		5.82 30.06% 605,851,900 -164,168 -25.0
15.55
28.30
25.20
24 tháng
(2022-09-27) 		8.33 49.40% 1,111,264,080 14,052,724 221.8
7.58
28.30
25.20
36 tháng
(2021-10-04) 		6.04 31.50% 1,787,522,757 5,901,877 -49.4
7.58
29.57
25.20
60 tháng
(2019-10-14) 		16.23 180.99% 2,630,670,570 -6,750,752 -212.4
4.31
29.57
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
25.20
 3,357,100 26 26.10 25.20 475,200 70,800 10.3
13/09/2024
26
 1,173,400 26.30 26.30 25.90 34,700 29,300 0.1
12/09/2024
26.20
 1,048,300 26.50 26.60 26.20 72,200 93,200 -0.6
11/09/2024
26.40
 1,554,500 26.50 26.60 26 51,000 281,800 -6.0
10/09/2024
26.50
 1,958,000 26.50 26.60 26 40,100 262,000 -5.8
09/09/2024
26.50
 1,109,100 26.60 26.60 26.10 110,400 36,500 2.0
06/09/2024
26.60
 2,660,600 26 26.60 25.80 206,000 211,500 -0.2
05/09/2024
25.90
 3,654,800 26.50 26.80 25.70 216,500 252,900 -1.0
04/09/2024
26.50
 2,128,000 27.50 27.50 26.30 50,000 189,700 -3.7
30/08/2024
27.20
 6,578,000 27.60 27.60 26.30 393,900 796,600 -10.9
29/08/2024
27.70
 1,573,600 28 28 27.40 100,000 187,687 -2.4
28/08/2024
28
 1,451,400 29 29 27.50 100,000 151,800 -1.5
27/08/2024
28
 2,540,700 27.60 28.30 27.30 182,511 47,300 3.8
26/08/2024
27.60
 2,490,300 28.30 28.70 27.60 227,600 407,600 -5.0
23/08/2024
28.30
 1,944,200 28.10 28.30 27.80 147,900 9,100 3.9
22/08/2024
28.10
 1,150,000 28.30 28.30 27.90 147,500 141,000 0.2
21/08/2024
28.20
 2,900,800 28 28.50 27.70 72,200 339,700 -7.5
20/08/2024
28
 3,001,900 28.10 28.10 27.60 76,700 341,300 -7.3
19/08/2024
27.90
 1,997,700 28.30 28.40 27.80 8,200 172,000 -4.6
16/08/2024: Cổ tức tiền mặt tỉ lệ: 4%
16/08/2024
28.10
 5,111,800 26.90 28.20 26.70 29,100 548,500 -14.4
15/08/2024
26.70
 1,983,900 26.70 27.00 26.31 158,000 63,500 2.5
14/08/2024
26.70
 2,537,900 27.19 27.78 26.70 116,600 399,160 -7.8
13/08/2024
27.19
 3,765,300 27.09 27.19 26.40 73,923 301,900 -6.2
12/08/2024
27.09
 4,521,800 26.31 27.49 26.31 384,700 71,700 8.5
09/08/2024
26.11
 2,593,700 25.62 26.31 25.42 7,900 164,600 -4.1
08/08/2024
25.62
 8,656,900 24.63 26.50 24.63 632,800 32,600 15.7
07/08/2024
24.63
 1,316,900 25.12 25.12 24.04 92,500 12,300 2.0
06/08/2024
24.43
 3,136,800 23.65 24.63 23.25 234,500 228,524 0.2
05/08/2024
23.65
 3,136,500 24.63 24.73 22.76 5,500 56,400 -1.3
02/08/2024
24.73
 2,115,500 24.24 24.83 23.45 112,200 39,800 1.8
01/08/2024
24.34
 5,607,200 25.42 25.52 23.35 400,900 234,300 3.9
31/07/2024
25.42
 2,547,800 25.52 25.62 24.83 62,900 4,200 1.5
30/07/2024
25.52
 2,308,300 25.62 25.91 25.03 38,500 13,600 0.6
29/07/2024
25.71
 4,581,400 24.34 25.91 24.34 113,800 129,400 -0.4
26/07/2024
24.34
 1,134,700 24.14 24.34 23.94 1,500 34,900 -0.8
25/07/2024
24.14
 1,171,500 24.14 24.14 23.55 36,500 27,000 0.2
24/07/2024
23.94
 2,472,700 23.15 24.24 22.66 261,900 25,900 5.6
23/07/2024
23.15
 2,713,600 24.63 24.73 23.15 210,600 10,024 4.8
22/07/2024
24.34
 2,167,400 25.22 25.22 24.24 29,700 252,100 -5.6
19/07/2024
25.22
 3,043,900 24.83 25.42 24.43 118,400 3,000 2.9
18/07/2024
24.83
 1,718,100 24.14 24.83 24.04 183,800 2,000 4.5
17/07/2024
24.24
 3,664,300 25.12 25.42 23.15 292,600 131,100 3.8
16/07/2024
25.12
 1,896,700 25.42 25.91 25.12 60,000 187,000 -3.3
15/07/2024
25.42
 1,333,100 25.22 25.71 25.12 37,800 222,200 -4.7
12/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
12/07/2024
25.22
 2,894,800 25.62 26.01 24.93 2,800 45,600 -1.1
11/07/2024
24.72
 3,568,200 25.09 25.36 24.63 78,000 59,200 0.5
10/07/2024
25.09
 3,201,600 25.27 25.73 24.90 330,200 320 9.1
09/07/2024
25.27
 3,254,200 25.63 26.09 25.18 46,200 150,800 -2.9
08/07/2024
25.63
 4,771,800 25.09 25.73 24.54 98,300 47,700 1.4
05/07/2024
25.18
 4,960,800 25.00 26.18 25.00 0 32,601 -0.9
04/07/2024
25.00
 2,132,300 24.63 25.09 24.45 68,700 98,000 -0.8
03/07/2024
24.63
 4,445,700 22.44 25.45 22.44 50,100 86,300 -1.5
02/07/2024
24.90
 1,840,200 25.09 25.27 24.72 34,400 25,100 0.2
01/07/2024
25.09
 5,609,300 23.72 25.27 23.45 143,300 500 3.8
28/06/2024
23.72
 2,792,400 24.08 24.17 23.08 301,500 2,200 7.7
27/06/2024
24.08
 3,921,100 23.45 24.17 23.26 146,400 120,400 0.7
26/06/2024
23.45
 1,655,700 23.17 23.45 22.62 27,500 120,200 -2.3
25/06/2024
23.17
 1,697,700 22.72 23.17 22.17 4,900 43,400 -1.0
24/06/2024
22.62
 2,816,100 23.90 23.90 22.62 20,400 85,000 -1.7
21/06/2024
23.90
 3,288,100 23.54 24.45 23.54 14,400 146,000 -3.5
20/06/2024
23.45
 2,695,400 23.35 23.54 22.62 40,700 121,700 -2.1
19/06/2024
23.26
 2,441,100 23.35 23.90 23.26 79,900 19,500 1.6
18/06/2024
23.35
 1,795,500 23.26 23.63 23.26 159,800 6,300 3.9
17/06/2024
23.26
 3,248,800 20.98 23.45 20.98 140,400 117,400 0.6
14/06/2024
23.26
 4,339,100 24.63 24.72 23.26 136,500 232,900 -2.7
13/06/2024
24.63
 2,891,200 24.63 25.09 24.36 56,300 283,600 -6.1
12/06/2024
24.63
 1,839,400 24.27 24.72 24.17 33,900 46,400 -0.3
11/06/2024
24.63
 2,735,000 24.81 25.00 24.27 57,100 80,300 -0.6
10/06/2024
24.81
 6,519,500 24.08 25.54 23.72 333,400 161,900 4.7
07/06/2024
24.08
 2,483,400 23.90 24.17 23.63 0 0 0
06/06/2024
23.72
 2,164,900 23.63 24.17 23.26 46,100 110,900 -1.7
05/06/2024
23.63
 4,126,400 23.81 24.54 23.63 25,400 324,040 -7.9
04/06/2024
23.90
 3,479,900 24.54 24.54 23.90 23,400 295,600 -7.2
03/06/2024
24.08
 2,833,300 24.45 24.72 23.99 2,000 278,700 -7.4
31/05/2024
24.27
 7,220,100 23.54 25.09 23.17 625,600 99,804 13.8
30/05/2024
23.45
 6,496,500 23.17 23.45 21.99 389,700 761,600 -9.3
29/05/2024
23.17
 3,796,600 23.81 24.08 23.17 18,820 176,200 -4.1
28/05/2024
23.45
 3,492,300 23.26 24.17 23.26 36,900 175,000 -3.6
27/05/2024
23.17
 1,859,300 23.08 23.26 22.81 38,900 48,200 -0.2
24/05/2024
23.08
 7,159,200 23.72 24.54 21.89 232,100 218,100 0.1
23/05/2024
23.63
 2,401,600 23.35 24.08 23.26 182,000 87,200 2.4
22/05/2024
23.35
 4,050,000 23.90 24.08 23.08 290,400 371,700 -2.1
21/05/2024
23.90
 4,912,700 23.99 24.63 23.54 73,400 759,203 -18.1
20/05/2024
23.99
 4,056,900 22.81 24.45 22.81 324,500 140,600 4.6
17/05/2024
23.17
 4,336,800 22.99 23.63 22.72 269,300 12,500 6.5
16/05/2024
22.99
 5,522,000 22.81 23.63 22.72 270,700 430,388 -4.0
15/05/2024
22.35
 8,607,200 20.43 22.35 20.43 367,500 386,312 -0.7
14/05/2024
20.34
 1,728,200 20.53 20.62 20.16 55,600 76,300 -0.5
13/05/2024
20.53
 3,541,600 20.53 21.26 20.16 42,200 141,400 -2.3
10/05/2024
20.43
 3,053,500 19.98 20.43 19.80 172,000 336,800 -3.6
09/05/2024
19.98
 2,133,300 20.53 20.71 19.80 87,500 424,000 -7.4
08/05/2024
20.53
 4,053,700 19.89 20.71 19.34 23,200 176,000 -3.4
07/05/2024
19.89
 2,977,900 18.70 19.89 18.70 159,500 20,600 3.0
06/05/2024
18.70
 1,373,100 18.52 18.79 18.43 35,600 61,200 0
03/05/2024
18.43
 734,700 18.43 18.70 18.43 200 19,685 -0.4
02/05/2024
18.43
 494,600 18.34 18.43 18.15 9,000 14,100 -0.1
26/04/2024
18.34
 1,130,600 18.34 18.70 18.25 70,000 65,300 0.1
25/04/2024
18.34
 857,300 18.79 18.79 18.25 0 62,900 -1.3
24/04/2024
18.79
 1,438,900 18.34 18.79 18.15 45,200 256,500 -4.2
23/04/2024
18.25
 940,000 18.43 18.43 17.97 51,100 134,800 -1.7

Chính sách bảo mật | Điều khoản sử dụng |