CTCP Đầu tư và Thương mại TNG (tng)

19
-0.40
(-2.06%)
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
(2025-11-05) 		0.51 2.70% 21,361,800 32,700 0.6
18.11
20.10
19
2 tháng
(2025-10-06) 		0.32 1.66% 38,436,100 822,600 15.3
17.62
20.10
19
3 tháng
(2025-09-08) 		0.59 3.14% 56,516,400 1,755,700 35.3
17.62
20.80
19
6 tháng
(2025-06-09) 		1.92 10.99% 181,929,500 2,028,200 39.7
17.29
21.28
19
12 tháng
(2024-12-10) 		-3.21 -14.20% 334,233,409 127,693 7.8
13.27
23.68
19
24 tháng
(2023-12-18) 		3.75 23.97% 915,679,065 -1,676,230 -54.1
13.27
24.90
19
36 tháng
(2022-12-21) 		9.82 102.48% 1,422,225,678 9,130,089 140.1
8.96
24.90
19
60 tháng
(2020-12-31) 		10.84 126.61% 2,737,452,546 3,011,927 -118.0
6.67
26.02
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2013
1.14
 38,700 1.17 1.17 1.14 0 0 0
09/07/2013
1.17
 27,600 1.16 1.18 1.16 0 0 0
08/07/2013
1.16
 40,700 1.16 1.16 1.14 0 0 0
05/07/2013
1.16
 68,600 1.17 1.17 1.14 0 0 0
04/07/2013
1.17
 72,100 1.18 1.20 1.16 0 0 0
03/07/2013
1.18
 34,000 1.21 1.21 1.18 0 0 0
02/07/2013
1.21
 73,600 1.21 1.21 1.18 0 0 0
01/07/2013
1.21
 209,000 1.14 1.21 1.13 0 0 0
28/06/2013
1.14
 18,200 1.16 1.16 1.13 0 0 0
27/06/2013
1.16
 26,600 1.16 1.16 1.12 0 0 0
26/06/2013
1.16
 17,700 1.13 1.17 1.11 0 0 0
25/06/2013
1.13
 153,900 1.17 1.17 1.11 8,300 50,000 -0.4
24/06/2013
1.17
 68,200 1.20 1.22 1.16 1,100 0 0.0
21/06/2013
1.20
 48,700 1.17 1.20 1.11 0 0 0
20/06/2013
1.17
 106,300 1.17 1.18 1.13 1,000 0 0.0
19/06/2013
1.17
 24,700 1.18 1.22 1.17 1,700 0 0.0
18/06/2013
1.18
 39,000 1.14 1.20 1.11 6,600 0 0.1
17/06/2013
1.14
 89,500 1.20 1.20 1.14 5,200 0 0.0
14/06/2013
1.20
 71,600 1.21 1.24 1.18 17,800 0 0.2
13/06/2013
1.21
 258,800 1.21 1.22 1.14 47,500 2,500 0.4
12/06/2013
1.21
 123,900 1.26 1.27 1.21 0 0 0
11/06/2013
1.26
 89,600 1.29 1.30 1.26 6,100 1,800 0.0
10/06/2013
1.29
 394,000 1.29 1.40 1.26 300 38,700 -0.4
07/06/2013
1.29
 581,900 1.17 1.29 1.20 0 41,300 -0.4
06/06/2013
1.17
 242,700 1.08 1.17 1.09 0 0 0
05/06/2013
1.08
 34,600 1.05 1.08 1.04 1,000 0 0.0
04/06/2013
1.05
 16,300 1.08 1.08 1.04 0 0 0
03/06/2013
1.08
 13,100 1.05 1.08 1.05 100 0 0.0
31/05/2013
1.05
 16,600 1.08 1.11 1.05 0 0 0
30/05/2013
1.08
 31,000 1.04 1.08 1.04 0 0 0
29/05/2013
1.04
 57,900 1.03 1.04 1.03 900 0 0.0
28/05/2013
1.03
 19,600 1.05 1.05 1.03 0 0 0
27/05/2013
1.05
 13,700 1.04 1.05 1.04 0 0 0
24/05/2013
1.04
 19,500 1.01 1.04 1.01 0 6,200 -0.0
23/05/2013
1.01
 18,800 1.03 1.04 1.01 0 0 0
22/05/2013
1.03
 36,400 1.03 1.03 1.01 0 0 0
21/05/2013
1.03
 64,100 1.03 1.03 1.01 1,500 0 0.0
20/05/2013
1.03
 5,400 1.01 1.03 1.00 0 0 0
17/05/2013
1.01
 12,100 1.00 1.01 1.01 0 0 0
16/05/2013
1.00
 6,100 1.01 1.01 1.00 0 0 0
15/05/2013
1.01
 13,500 1.00 1.01 1.01 0 0 0
14/05/2013
1.00
 43,500 1.01 1.01 0.99 0 0 0
13/05/2013
1.01
 1,800 1.00 1.03 1.01 100 0 0.0
10/05/2013
1.00
 16,400 0.99 1.00 0.99 100 0 0.0
09/05/2013
0.99
 4,900 0.99 0.99 0.99 0 0 0
08/05/2013
0.99
 2,000 1.00 1.00 0.99 0 0 0
07/05/2013
1.00
 15,500 1.00 1.00 1.00 0 0 0
06/05/2013
1.00
 33,900 0.98 1.00 0.99 1,000 0 0.0
03/05/2013
0.98
 11,700 1.00 1.00 0.98 0 0 0
02/05/2013
1.00
 200 0.99 1.00 1.00 0 0 0
26/04/2013
0.99
 100 1.03 1.03 0.99 0 0 0
25/04/2013
1.03
 107,800 0.96 1.03 0.98 100,000 35,000 0.5
24/04/2013
0.96
 68,200 0.96 0.98 0.96 0 0 0
23/04/2013
0.96
 3,200 0.94 0.96 0.95 0 0 0
22/04/2013
0.94
 3,800 0.96 0.96 0.94 0 0 0
18/04/2013
0.96
 2,000 0.98 0.98 0.96 0 0 0
17/04/2013
0.98
 300 0.96 0.98 0.96 300 0 0.0
16/04/2013
0.96
 19,900 0.96 0.96 0.94 5,200 0 0.0
15/04/2013
0.96
 6,100 1.00 1.00 0.96 3,500 0 0.0
12/04/2013
1.00
 2,500 0.99 1.00 0.99 200 0 0.0
11/04/2013
0.99
 14,400 0.98 1.00 0.99 0 0 0
10/04/2013
0.98
 18,100 0.99 1.00 0.98 1,100 0 0.0
09/04/2013
0.99
 29,500 1.01 1.01 0.99 0 0 0
08/04/2013
1.01
 9,700 1.01 1.01 0.99 500 0 0.0
05/04/2013
1.01
 25,100 1.03 1.03 1.00 0 0 0
04/04/2013
1.03
 4,400 1.01 1.03 1.00 800 0 0.0
03/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
03/04/2013
1.01
 21,400 1.04 1.05 1.00 0 0 0
02/04/2013
1.04
 41,200 1.05 1.05 1.04 0 0 0
01/04/2013
1.05
 31,800 1.05 1.05 1.04 0 0 0
29/03/2013
1.05
 36,000 1.04 1.05 1.02 0 0 0
28/03/2013
1.04
 26,100 1.05 1.06 1.04 0 0 0
27/03/2013
1.05
 72,100 1.04 1.06 1.04 0 0 0
26/03/2013
1.04
 54,000 1.05 1.06 1.03 0 0 0
25/03/2013
1.05
 79,100 1.09 1.09 1.04 0 0 0
22/03/2013
1.09
 281,800 1.06 1.13 1.05 43,900 2,000 0.4
21/03/2013
1.06
 64,600 1.04 1.06 1.04 46,600 0 0.4
20/03/2013
1.04
 63,800 1.03 1.04 1.03 53,100 0 0.5
19/03/2013
1.03
 76,400 0.99 1.05 1.02 50,000 0 0.4
18/03/2013
0.99
 65,300 1.04 1.04 0.99 40,000 0 0.4
15/03/2013
1.04
 101,800 1.04 1.06 0.99 80,000 0 0.7
14/03/2013
1.04
 7,400 1.02 1.06 1.03 50,000 0 0.4
13/03/2013
1.02
 126,000 0.97 1.04 0.97 101,300 3,000 0.8
12/03/2013
0.97
 83,500 0.98 0.98 0.97 68,800 0 0.6
11/03/2013
0.98
 152,000 0.94 0.98 0.94 0 0 0
08/03/2013
0.94
 115,700 0.91 0.94 0.91 0 0 0
07/03/2013
0.91
 0 0.91 0.91 0.91 0 0 0
06/03/2013
0.91
 11,400 0.87 0.91 0.90 0 0 0
05/03/2013
0.87
 19,900 0.90 0.90 0.87 59,400 0 0.5
04/03/2013
0.90
 19,500 0.91 0.91 0.87 0 0 0
01/03/2013
0.91
 27,900 0.91 0.92 0.91 0 0 0
28/02/2013
0.91
 62,700 0.90 0.92 0.90 0 0 0
27/02/2013
0.90
 21,100 0.87 0.90 0.87 0 0 0
26/02/2013
0.87
 31,600 0.92 0.92 0.86 0 0 0
25/02/2013
0.92
 12,000 0.91 0.92 0.90 0 0 0
22/02/2013
0.91
 45,600 0.92 0.92 0.83 0 0 0
21/02/2013
0.92
 61,000 0.96 0.96 0.90 0 0 0
20/02/2013
0.96
 52,900 0.92 0.96 0.92 0 0 0
19/02/2013
0.92
 175,500 0.90 0.94 0.90 0 0 0
18/02/2013
0.90
 71,000 0.89 0.91 0.88 0 0 0
08/02/2013
0.89
 53,300 0.89 0.89 0.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |