CTCP Đầu tư và Thương mại TNG (tng)

19.30
0.20
(1.05%)
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
(2025-12-29) 		0.60 3.24% 27,892,900 2,470,100 47.3
17.80
20.80
19.30
2 tháng
(2025-12-01) 		0.20 1.06% 39,984,000 580,600 12.9
17.60
20.80
19.30
3 tháng
(2025-10-30) 		0.21 1.11% 63,137,200 635,900 13.9
17.60
20.80
19.30
6 tháng
(2025-08-01) 		-0.66 -3.33% 139,840,400 1,730,500 35.2
17.60
21.28
19.30
12 tháng
(2025-02-03) 		-2.90 -13.18% 314,078,112 2,285,647 60.5
13.27
22.09
19.30
24 tháng
(2024-02-15) 		2.25 13.33% 893,284,823 -2,537,645 -70.5
13.27
24.90
19.30
36 tháng
(2023-02-13) 		7.67 67.16% 1,410,298,539 8,057,279 128.5
11.43
24.90
19.30
60 tháng
(2021-02-23) 		6.85 55.88% 2,667,821,528 3,641,189 -103.1
6.67
26.02
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2013
0.89
 6,900 0.89 0.89 0.88 900 0 0.0
06/02/2013
0.89
 42,100 0.88 0.89 0.88 100 0 0.0
05/02/2013
0.88
 46,500 0.86 0.88 0.86 200 0 0.0
04/02/2013
0.86
 25,400 0.88 0.88 0.86 0 0 0
01/02/2013
0.88
 29,800 0.88 0.88 0.87 4,500 0 0.0
31/01/2013
0.88
 29,500 0.88 0.88 0.87 4,900 0 0.0
30/01/2013
0.88
 74,500 0.89 0.89 0.87 300 0 0.0
29/01/2013
0.89
 23,500 0.89 0.89 0.86 1,200 0 0.0
28/01/2013
0.89
 94,600 0.88 0.91 0.86 15,000 0 0.1
25/01/2013
0.88
 65,800 0.87 0.88 0.86 2,500 0 0.0
24/01/2013
0.87
 20,500 0.84 0.87 0.84 1,000 0 0.0
23/01/2013
0.84
 48,800 0.86 0.86 0.84 24,600 0 0.2
22/01/2013
0.86
 98,800 0.87 0.87 0.84 0 0 0
21/01/2013
0.87
 38,600 0.87 0.89 0.86 0 0 0
18/01/2013
0.87
 91,100 0.89 0.90 0.87 4,800 0 0.0
17/01/2013
0.89
 78,300 0.91 0.92 0.89 67,200 0 0.5
16/01/2013
0.91
 355,600 0.83 0.91 0.83 63,000 3,000 0.4
15/01/2013
0.83
 30,700 0.82 0.83 0.82 600 0 0.0
14/01/2013
0.82
 87,700 0.81 0.82 0.81 0 0 0
11/01/2013
0.81
 87,800 0.80 0.82 0.81 0 0 0
10/01/2013
0.80
 64,900 0.81 0.81 0.79 0 0 0
09/01/2013
0.81
 86,300 0.83 0.86 0.81 2,100 0 0.0
08/01/2013
0.83
 29,200 0.84 0.84 0.81 0 0 0
07/01/2013
0.84
 90,700 0.83 0.86 0.81 400 0 0.0
04/01/2013
0.83
 25,800 0.82 0.83 0.77 0 0 0
03/01/2013
0.82
 37,300 0.84 0.86 0.81 4,400 0 0.0
02/01/2013
0.84
 32,500 0.82 0.86 0.81 400 0 0.0
28/12/2012
0.82
 26,200 0.81 0.82 0.80 73,500 0 0.5
27/12/2012
0.81
 34,100 0.80 0.81 0.79 400 0 0.0
26/12/2012
0.80
 16,500 0.79 0.80 0.79 4,600 0 0.0
25/12/2012
0.79
 25,800 0.79 0.79 0.79 0 0 0
24/12/2012
0.79
 24,100 0.79 0.79 0.79 0 0 0
21/12/2012
0.79
 29,900 0.79 0.79 0.77 100 0 0.0
20/12/2012
0.79
 44,700 0.79 0.80 0.79 700 0 0.0
19/12/2012
0.79
 23,200 0.80 0.81 0.79 0 0 0
18/12/2012
0.80
 23,600 0.80 0.80 0.77 107,600 0 0.7
17/12/2012
0.80
 11,200 0.81 0.81 0.79 3,100 0 0.0
14/12/2012
0.81
 1,700 0.80 0.81 0.81 0 0 0
13/12/2012
0.80
 67,300 0.81 0.81 0.79 1,500 0 0.0
12/12/2012
0.81
 39,100 0.77 0.81 0.77 800 0 0.0
11/12/2012
0.77
 23,100 0.81 0.81 0.77 0 0 0
10/12/2012
0.81
 36,800 0.77 0.81 0.77 700 0 0.0
07/12/2012
0.77
 21,400 0.79 0.79 0.77 3,500 0 0.0
06/12/2012
0.79
 27,900 0.76 0.79 0.76 2,300 0 0.0
05/12/2012
0.76
 29,700 0.79 0.80 0.76 14,000 0 0.1
04/12/2012
0.79
 25,300 0.76 0.79 0.75 6,400 0 0.0
03/12/2012
0.76
 28,000 0.75 0.76 0.74 19,500 0 0.1
30/11/2012
0.75
 17,300 0.76 0.76 0.75 10,000 0 0.1
29/11/2012
0.76
 39,100 0.74 0.79 0.75 1,900 0 0.0
28/11/2012
0.74
 61,500 0.69 0.74 0.71 21,300 0 0.1
27/11/2012
0.69
 11,500 0.69 0.71 0.69 0 0 0
26/11/2012
0.69
 12,700 0.72 0.72 0.69 3,200 0 0.0
23/11/2012
0.72
 16,400 0.71 0.72 0.71 6,400 0 0.0
22/11/2012
0.71
 2,800 0.69 0.71 0.69 0 0 0
21/11/2012
0.69
 3,400 0.71 0.72 0.69 0 0 0
20/11/2012
0.71
 100 0.72 0.72 0.71 0 0 0
19/11/2012
0.72
 25,700 0.69 0.72 0.71 0 0 0
16/11/2012
0.69
 17,000 0.69 0.69 0.69 0 0 0
15/11/2012
0.69
 3,400 0.71 0.71 0.68 0 0 0
14/11/2012
0.71
 5,100 0.71 0.71 0.69 0 0 0
13/11/2012
0.71
 11,000 0.71 0.71 0.68 0 0 0
12/11/2012
0.71
 15,000 0.69 0.71 0.65 0 0 0
09/11/2012
0.69
 18,100 0.68 0.69 0.68 0 0 0
08/11/2012
0.68
 9,600 0.72 0.72 0.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |