CTCP Đầu tư và Thương mại TNG (tng)

24
-0.70
(-2.83%)
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
(2026-02-23) 		1.30 5.65% 51,000,700 3,974,800 101.4
22
26.80
24.70
2 tháng
(2026-01-16) 		4.11 20.34% 98,547,500 5,169,800 125.1
18.80
26.80
24.70
3 tháng
(2025-12-17) 		6.45 36.12% 117,304,000 5,877,000 138.9
17.17
26.80
24.70
6 tháng
(2025-09-18) 		4.65 23.70% 167,871,400 5,651,400 134.5
17.17
26.80
24.70
12 tháng
(2025-03-24) 		5.50 29.25% 361,740,200 7,164,370 180.4
12.95
26.80
24.70
24 tháng
(2024-03-27) 		6.45 36.14% 907,738,041 752,886 14.4
12.95
26.80
24.70
36 tháng
(2023-04-03) 		11.83 94.87% 1,412,956,695 8,174,200 162.0
11.98
26.80
24.70
60 tháng
(2021-04-12) 		10.82 80.26% 2,663,795,129 8,446,877 15.7
6.50
26.80
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2015
4.40
 187,133 4.43 4.45 4.36 0 0 0
28/05/2015
4.43
 184,426 4.41 4.49 4.38 100 0 0.0
27/05/2015
4.41
 221,253 4.54 4.54 4.38 0 0 0
26/05/2015
4.54
 263,067 4.56 4.62 4.38 0 5,300 -0.1
25/05/2015
4.56
 372,170 4.43 4.65 4.45 0 0 0
22/05/2015
4.43
 602,212 4.27 4.62 4.27 0 0 0
21/05/2015
4.27
 131,325 4.27 4.30 4.18 0 0 0
20/05/2015
4.27
 203,084 4.07 4.30 4.03 0 0 0
19/05/2015
4.07
 62,634 3.97 4.07 3.97 0 0 0
18/05/2015
3.97
 127,700 4.05 4.05 3.96 0 0 0
15/05/2015
4.05
 246,210 4.05 4.14 4.05 0 0 0
14/05/2015
4.05
 71,407 4.10 4.12 4.03 0 0 0
13/05/2015
4.10
 76,147 4.12 4.14 4.07 0 0 0
12/05/2015
4.12
 122,336 4.21 4.21 4.12 0 0 0
11/05/2015
4.21
 63,200 4.23 4.27 4.18 0 0 0
08/05/2015
4.23
 78,634 4.27 4.30 4.21 0 0 0
07/05/2015
4.27
 300,382 4.21 4.36 4.21 51,000 0 1.2
06/05/2015
4.21
 176,700 4.27 4.36 4.08 0 0 0
05/05/2015
4.27
 338,052 4.07 4.27 3.83 29,700 66 0.6
04/05/2015
4.07
 224,300 4.29 4.34 4.05 46,200 1,000 1.0
27/04/2015
4.29
 127,439 4.34 4.34 4.29 0 0 0
24/04/2015
4.34
 224,061 4.30 4.43 4.29 0 0 0
23/04/2015
4.30
 539,852 4.43 4.43 4.27 0 0 0
22/04/2015
4.43
 175,700 4.43 4.45 4.40 0 23,000 -0.6
21/04/2015
4.43
 216,300 4.43 4.51 4.41 0 35,000 -0.8
20/04/2015
4.43
 136,660 4.41 4.45 4.40 0 0 0
17/04/2015
4.41
 109,060 4.43 4.52 4.38 0 500 -0.0
16/04/2015
4.43
 124,170 4.38 4.49 4.36 0 4,300 -0.1
15/04/2015
4.38
 188,870 4.45 4.45 4.36 0 13,500 -0.3
14/04/2015
4.45
 185,960 4.62 4.62 4.45 0 0 0
13/04/2015
4.62
 228,505 4.62 4.71 4.45 0 0 0
10/04/2015
4.62
 193,800 4.62 4.65 4.62 102,500 0 2.6
09/04/2015
4.62
 331,100 4.47 4.65 4.47 105,200 0 2.6
08/04/2015
4.47
 102,500 4.49 4.49 4.40 25,000 0 0.6
07/04/2015
4.49
 245,300 4.32 4.51 4.30 49,500 0 1.2
06/04/2015
4.32
 123,000 4.29 4.38 4.29 45,600 13,000 0.8
03/04/2015
4.29
 28,650 4.36 4.40 4.27 0 0 0
02/04/2015
4.36
 247,850 4.18 4.38 4.16 50,700 0 1.2
01/04/2015
4.18
 128,200 4.27 4.29 4.12 0 0 0
31/03/2015
4.27
 120,400 4.23 4.32 4.23 0 0 0
30/03/2015
4.23
 153,810 4.34 4.36 4.23 0 0 0
27/03/2015
4.34
 166,030 4.43 4.49 4.34 0 0 0
26/03/2015
4.43
 154,700 4.38 4.49 4.32 0 0 0
25/03/2015
4.38
 206,500 4.29 4.41 4.23 0 0 0
24/03/2015
4.29
 292,040 4.29 4.29 4.16 0 2,000 -0.0
23/03/2015
4.29
 168,852 4.36 4.40 4.29 0 0 0
20/03/2015
4.36
 89,295 4.36 4.36 4.30 0 0 0
19/03/2015
4.36
 149,770 4.40 4.43 4.34 0 0 0
18/03/2015
4.40
 220,000 4.40 4.41 4.34 0 0 0
17/03/2015
4.40
 227,640 4.32 4.47 4.34 0 0 0
16/03/2015
4.32
 265,855 4.49 4.49 4.25 0 0 0
13/03/2015
4.49
 396,435 4.47 4.60 4.36 0 1,200 -0.0
12/03/2015
4.47
 1,021,100 4.76 4.76 4.47 0 0 0
11/03/2015
4.76
 235,420 4.67 4.85 4.67 0 13,000 -0.3
10/03/2015
4.67
 288,369 4.71 4.74 4.67 500 100 0.0
09/03/2015
4.71
 224,562 4.73 4.80 4.69 4,800 2,800 0.1
06/03/2015
4.73
 177,184 4.74 4.82 4.41 0 3,300 -0.1
05/03/2015
4.74
 322,170 4.67 4.82 4.62 1,645 13,000 -0.3
04/03/2015
4.67
 226,151 4.63 4.67 4.56 1,200 10,000 -0.2
03/03/2015
4.63
 264,569 4.49 4.73 4.49 0 0 0
02/03/2015
4.49
 310,251 4.62 4.62 4.40 0 0 0
27/02/2015
4.62
 304,700 4.67 4.67 4.56 1,000 0 0.0
26/02/2015
4.67
 233,181 4.51 4.71 4.49 42,200 0 1.0
25/02/2015
4.51
 821,070 4.27 4.63 4.27 222,900 20,000 5.0
24/02/2015
4.27
 285,501 4.40 4.51 4.27 0 11,500 -0.3
13/02/2015
4.40
 403,282 4.23 4.45 4.21 127,100 23,600 2.4
12/02/2015
4.23
 559,907 3.94 4.32 3.94 172,000 0 3.9
11/02/2015
3.94
 510,243 3.59 3.94 3.59 43,900 0 0.9
10/02/2015: Cổ tức tiền mặt tỉ lệ: 6%
10/02/2015
3.59
 176,420 3.55 3.64 3.59 0 0 0
09/02/2015
3.55
 371,360 3.46 3.66 3.46 1,000 0 0.0
06/02/2015
3.46
 175,730 3.38 3.54 3.41 0 0 0
05/02/2015
3.38
 92,194 3.55 3.55 3.38 0 1,000 -0.0
04/02/2015
3.55
 262,259 3.25 3.55 3.20 0 6,080 -0.1
03/02/2015
3.25
 274,841 3.55 3.55 3.25 22,200 440 0.4
02/02/2015
3.55
 157,070 3.66 3.66 3.54 0 0 0
30/01/2015
3.66
 178,749 3.66 3.68 3.55 0 0 0
29/01/2015
3.66
 230,316 3.73 3.73 3.62 5,100 0 0.1
28/01/2015
3.73
 151,060 3.71 3.75 3.64 5,000 0 0.1
27/01/2015
3.71
 334,220 3.70 3.87 3.55 0 0 0
26/01/2015
3.70
 547,200 3.38 3.70 3.38 0 0 0
23/01/2015
3.38
 69,166 3.38 3.41 3.34 0 0 0
22/01/2015
3.38
 51,200 3.38 3.38 3.30 100 0 0.0
21/01/2015
3.38
 65,000 3.41 3.41 3.32 0 0 0
20/01/2015
3.41
 180,200 3.32 3.41 3.32 0 1,000 -0.0
19/01/2015
3.32
 47,800 3.34 3.36 3.32 0 0 0
16/01/2015
3.34
 150,500 3.46 3.46 3.34 0 0 0
15/01/2015
3.46
 231,722 3.36 3.46 3.36 1,500 2,000 -0.0
14/01/2015
3.36
 65,430 3.38 3.46 3.30 0 0 0
13/01/2015
3.38
 121,050 3.34 3.45 3.27 0 1,000 -0.0
12/01/2015
3.34
 223,533 3.50 3.50 3.29 0 0 0
09/01/2015
3.50
 215,611 3.50 3.54 3.45 0 4,000 -0.1
08/01/2015
3.50
 149,000 3.59 3.70 3.48 0 0 0
07/01/2015
3.59
 272,300 3.46 3.70 3.46 1,000 0 0.0
06/01/2015
3.46
 218,200 3.41 3.50 3.36 0 11,300 -0.2
05/01/2015
3.41
 305,300 3.46 3.52 3.38 0 0 0
31/12/2014
3.46
 236,700 3.23 3.54 3.23 1,000 0 0.0
30/12/2014
3.23
 348,700 2.95 3.23 2.93 1,000 600 0.0
29/12/2014
2.95
 202,325 2.93 3.00 2.93 1,000 0 0.0
26/12/2014
2.93
 211,100 3.13 3.13 2.90 600 0 0.0
25/12/2014
3.13
 183,100 3.39 3.39 3.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |