CTCP Đầu tư và Thương mại TNG (tng)

24.60
-0.20
(-0.81%)
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
(2026-02-11) 		2.50 11.16% 52,144,300 4,262,500 108.2
22
26.80
24.80
2 tháng
(2026-01-12) 		5.98 31.58% 102,153,800 6,055,800 144.1
18.73
26.80
24.80
3 tháng
(2025-12-15) 		7.44 42.60% 113,540,900 6,153,900 146.7
17.17
26.80
24.80
6 tháng
(2025-09-15) 		4.61 22.70% 169,262,600 7,067,000 166.0
17.17
26.80
24.80
12 tháng
(2025-03-18) 		5.12 25.91% 360,183,200 7,455,070 187.9
12.95
26.80
24.80
24 tháng
(2024-03-25) 		7.91 46.57% 906,374,985 1,333,186 28.2
12.95
26.80
24.80
36 tháng
(2023-03-29) 		12.99 109.02% 1,411,348,714 8,618,700 172.7
11.91
26.80
24.80
60 tháng
(2021-04-08) 		11.31 83.23% 2,667,635,337 8,884,977 26.4
6.50
26.80
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2013
1.00
 5,400 0.99 1.00 0.98 0 0 0
17/05/2013
0.99
 12,100 0.98 0.99 0.99 0 0 0
16/05/2013
0.98
 6,100 0.99 0.99 0.98 0 0 0
15/05/2013
0.99
 13,500 0.98 0.99 0.99 0 0 0
14/05/2013
0.98
 43,500 0.99 0.99 0.96 0 0 0
13/05/2013
0.99
 1,800 0.98 1.00 0.99 100 0 0.0
10/05/2013
0.98
 16,400 0.96 0.98 0.96 100 0 0.0
09/05/2013
0.96
 4,900 0.96 0.96 0.96 0 0 0
08/05/2013
0.96
 2,000 0.98 0.98 0.96 0 0 0
07/05/2013
0.98
 15,500 0.98 0.98 0.98 0 0 0
06/05/2013
0.98
 33,900 0.95 0.98 0.96 1,000 0 0.0
03/05/2013
0.95
 11,700 0.98 0.98 0.95 0 0 0
02/05/2013
0.98
 200 0.96 0.98 0.98 0 0 0
26/04/2013
0.96
 100 1.00 1.00 0.96 0 0 0
25/04/2013
1.00
 107,800 0.94 1.00 0.95 100,000 35,000 0.5
24/04/2013
0.94
 68,200 0.94 0.95 0.94 0 0 0
23/04/2013
0.94
 3,200 0.91 0.94 0.93 0 0 0
22/04/2013
0.91
 3,800 0.94 0.94 0.91 0 0 0
18/04/2013
0.94
 2,000 0.95 0.95 0.94 0 0 0
17/04/2013
0.95
 300 0.94 0.95 0.94 300 0 0.0
16/04/2013
0.94
 19,900 0.94 0.94 0.91 5,200 0 0.0
15/04/2013
0.94
 6,100 0.98 0.98 0.94 3,500 0 0.0
12/04/2013
0.98
 2,500 0.96 0.98 0.96 200 0 0.0
11/04/2013
0.96
 14,400 0.95 0.98 0.96 0 0 0
10/04/2013
0.95
 18,100 0.96 0.98 0.95 1,100 0 0.0
09/04/2013
0.96
 29,500 0.99 0.99 0.96 0 0 0
08/04/2013
0.99
 9,700 0.99 0.99 0.96 500 0 0.0
05/04/2013
0.99
 25,100 1.00 1.00 0.98 0 0 0
04/04/2013
1.00
 4,400 0.99 1.00 0.98 800 0 0.0
03/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
03/04/2013
0.99
 21,400 1.01 1.03 0.98 0 0 0
02/04/2013
1.01
 41,200 1.03 1.03 1.01 0 0 0
01/04/2013
1.03
 31,800 1.03 1.03 1.01 0 0 0
29/03/2013
1.03
 36,000 1.01 1.03 0.99 0 0 0
28/03/2013
1.01
 26,100 1.03 1.04 1.01 0 0 0
27/03/2013
1.03
 72,100 1.01 1.04 1.01 0 0 0
26/03/2013
1.01
 54,000 1.03 1.04 1.00 0 0 0
25/03/2013
1.03
 79,100 1.06 1.06 1.01 0 0 0
22/03/2013
1.06
 281,800 1.04 1.11 1.03 43,900 2,000 0.4
21/03/2013
1.04
 64,600 1.01 1.04 1.01 46,600 0 0.4
20/03/2013
1.01
 63,800 1.00 1.01 1.00 53,100 0 0.5
19/03/2013
1.00
 76,400 0.97 1.03 0.99 50,000 0 0.4
18/03/2013
0.97
 65,300 1.01 1.01 0.97 40,000 0 0.4
15/03/2013
1.01
 101,800 1.01 1.04 0.97 80,000 0 0.7
14/03/2013
1.01
 7,400 0.99 1.04 1.00 50,000 0 0.4
13/03/2013
0.99
 126,000 0.95 1.01 0.95 101,300 3,000 0.8
12/03/2013
0.95
 83,500 0.96 0.96 0.95 68,800 0 0.6
11/03/2013
0.96
 152,000 0.91 0.96 0.91 0 0 0
08/03/2013
0.91
 115,700 0.89 0.91 0.89 0 0 0
07/03/2013
0.89
 0 0.89 0.89 0.89 0 0 0
06/03/2013
0.89
 11,400 0.85 0.89 0.88 0 0 0
05/03/2013
0.85
 19,900 0.88 0.88 0.85 59,400 0 0.5
04/03/2013
0.88
 19,500 0.89 0.89 0.85 0 0 0
01/03/2013
0.89
 27,900 0.89 0.90 0.89 0 0 0
28/02/2013
0.89
 62,700 0.88 0.90 0.88 0 0 0
27/02/2013
0.88
 21,100 0.85 0.88 0.85 0 0 0
26/02/2013
0.85
 31,600 0.90 0.90 0.83 0 0 0
25/02/2013
0.90
 12,000 0.89 0.90 0.88 0 0 0
22/02/2013
0.89
 45,600 0.90 0.90 0.81 0 0 0
21/02/2013
0.90
 61,000 0.94 0.94 0.88 0 0 0
20/02/2013
0.94
 52,900 0.90 0.94 0.90 0 0 0
19/02/2013
0.90
 175,500 0.88 0.91 0.88 0 0 0
18/02/2013
0.88
 71,000 0.87 0.89 0.86 0 0 0
08/02/2013
0.87
 53,300 0.87 0.87 0.85 0 0 0
07/02/2013
0.87
 6,900 0.87 0.87 0.86 900 0 0.0
06/02/2013
0.87
 42,100 0.86 0.87 0.86 100 0 0.0
05/02/2013
0.86
 46,500 0.83 0.86 0.83 200 0 0.0
04/02/2013
0.83
 25,400 0.86 0.86 0.83 0 0 0
01/02/2013
0.86
 29,800 0.86 0.86 0.85 4,500 0 0.0
31/01/2013
0.86
 29,500 0.86 0.86 0.85 4,900 0 0.0
30/01/2013
0.86
 74,500 0.87 0.87 0.85 300 0 0.0
29/01/2013
0.87
 23,500 0.87 0.87 0.83 1,200 0 0.0
28/01/2013
0.87
 94,600 0.86 0.89 0.83 15,000 0 0.1
25/01/2013
0.86
 65,800 0.85 0.86 0.83 2,500 0 0.0
24/01/2013
0.85
 20,500 0.82 0.85 0.82 1,000 0 0.0
23/01/2013
0.82
 48,800 0.83 0.83 0.82 24,600 0 0.2
22/01/2013
0.83
 98,800 0.85 0.85 0.82 0 0 0
21/01/2013
0.85
 38,600 0.85 0.87 0.83 0 0 0
18/01/2013
0.85
 91,100 0.87 0.88 0.85 4,800 0 0.0
17/01/2013
0.87
 78,300 0.89 0.90 0.87 67,200 0 0.5
16/01/2013
0.89
 355,600 0.81 0.89 0.81 63,000 3,000 0.4
15/01/2013
0.81
 30,700 0.80 0.81 0.80 600 0 0.0
14/01/2013
0.80
 87,700 0.79 0.80 0.79 0 0 0
11/01/2013
0.79
 87,800 0.78 0.80 0.79 0 0 0
10/01/2013
0.78
 64,900 0.79 0.79 0.77 0 0 0
09/01/2013
0.79
 86,300 0.81 0.83 0.79 2,100 0 0.0
08/01/2013
0.81
 29,200 0.82 0.82 0.79 0 0 0
07/01/2013
0.82
 90,700 0.81 0.83 0.79 400 0 0.0
04/01/2013
0.81
 25,800 0.80 0.81 0.76 0 0 0
03/01/2013
0.80
 37,300 0.82 0.83 0.79 4,400 0 0.0
02/01/2013
0.82
 32,500 0.80 0.83 0.79 400 0 0.0
28/12/2012
0.80
 26,200 0.79 0.80 0.78 73,500 0 0.5
27/12/2012
0.79
 34,100 0.78 0.79 0.77 400 0 0.0
26/12/2012
0.78
 16,500 0.77 0.78 0.77 4,600 0 0.0
25/12/2012
0.77
 25,800 0.77 0.77 0.77 0 0 0
24/12/2012
0.77
 24,100 0.77 0.77 0.77 0 0 0
21/12/2012
0.77
 29,900 0.77 0.77 0.76 100 0 0.0
20/12/2012
0.77
 44,700 0.77 0.78 0.77 700 0 0.0
19/12/2012
0.77
 23,200 0.78 0.79 0.77 0 0 0
18/12/2012
0.78
 23,600 0.78 0.78 0.76 107,600 0 0.7
17/12/2012
0.78
 11,200 0.79 0.79 0.77 3,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |