CTCP Đầu tư và Thương mại TNG (tng)

18.90
-0.10
(-0.53%)
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
(2026-05-13) 		-0.80 -4.04% 11,047,000 133,112 0
18.60
19.80
18.90
2 tháng
(2026-04-13) 		-3.36 -15.04% 33,222,000 243,328 0
18.60
22.56
18.90
3 tháng
(2026-03-16) 		-4.73 -19.93% 80,159,800 2,381,928 51.5
18.60
25.78
18.90
6 tháng
(2025-12-15) 		1.95 11.43% 196,444,200 8,454,028 196.1
16.77
26.17
18.90
12 tháng
(2025-06-17) 		1.90 11.09% 377,141,300 9,848,228 224.0
16.74
26.17
18.90
24 tháng
(2024-06-24) 		0.04 0.22% 815,162,986 5,540,168 127.8
12.64
26.17
18.90
36 tháng
(2023-06-28) 		4.60 31.94% 1,373,058,483 5,467,347 118.0
12.64
26.17
18.90
60 tháng
(2021-07-08) 		8.02 73.06% 2,611,056,065 11,510,056 84.3
6.35
26.17
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2013
1.18
 66,500 1.18 1.19 1.16 500 0 0.0
13/08/2013
1.18
 35,200 1.18 1.19 1.18 0 0 0
12/08/2013
1.18
 58,000 1.18 1.18 1.16 0 0 0
09/08/2013
1.18
 96,800 1.19 1.19 1.18 0 0 0
08/08/2013
1.19
 47,200 1.20 1.20 1.18 0 0 0
07/08/2013
1.20
 30,300 1.19 1.20 1.18 0 0 0
06/08/2013
1.19
 17,300 1.20 1.20 1.18 0 0 0
05/08/2013
1.20
 37,650 1.19 1.20 1.19 0 0 0
02/08/2013
1.19
 12,110 1.20 1.20 1.18 0 0 0
01/08/2013
1.20
 44,100 1.18 1.20 1.18 0 0 0
31/07/2013
1.18
 34,200 1.18 1.18 1.16 0 0 0
30/07/2013
1.18
 59,600 1.18 1.18 1.15 0 0 0
29/07/2013
1.18
 84,600 1.23 1.23 1.15 32,000 0 0.3
26/07/2013
1.23
 119,800 1.23 1.23 1.18 23,000 0 0.2
25/07/2013
1.23
 52,700 1.23 1.25 1.23 30,000 0 0.3
24/07/2013
1.23
 109,700 1.26 1.28 1.21 0 0 0
23/07/2013
1.26
 340,600 1.19 1.29 1.20 0 0 0
22/07/2013
1.19
 89,100 1.20 1.21 1.19 20,000 0 0.2
19/07/2013
1.20
 57,200 1.19 1.21 1.19 0 0 0
18/07/2013
1.19
 75,200 1.21 1.21 1.18 0 0 0
17/07/2013
1.21
 133,500 1.19 1.23 1.18 32,900 0 0.3
16/07/2013
1.19
 78,900 1.15 1.19 1.15 50,000 0 0.5
15/07/2013
1.15
 25,200 1.15 1.15 1.13 0 0 0
12/07/2013
1.15
 20,900 1.13 1.15 1.13 1,000 0 0.0
11/07/2013
1.13
 5,000 1.09 1.13 1.10 1,000 0 0.0
10/07/2013
1.09
 38,700 1.11 1.11 1.09 0 0 0
09/07/2013
1.11
 27,600 1.10 1.13 1.10 0 0 0
08/07/2013
1.10
 40,700 1.10 1.10 1.09 0 0 0
05/07/2013
1.10
 68,600 1.11 1.11 1.09 0 0 0
04/07/2013
1.11
 72,100 1.13 1.14 1.10 0 0 0
03/07/2013
1.13
 34,000 1.15 1.15 1.13 0 0 0
02/07/2013
1.15
 73,600 1.15 1.15 1.13 0 0 0
01/07/2013
1.15
 209,000 1.09 1.15 1.08 0 0 0
28/06/2013
1.09
 18,200 1.10 1.10 1.08 0 0 0
27/06/2013
1.10
 26,600 1.10 1.10 1.07 0 0 0
26/06/2013
1.10
 17,700 1.08 1.11 1.05 0 0 0
25/06/2013
1.08
 153,900 1.11 1.11 1.05 8,300 50,000 -0.4
24/06/2013
1.11
 68,200 1.14 1.16 1.10 1,100 0 0.0
21/06/2013
1.14
 48,700 1.11 1.14 1.05 0 0 0
20/06/2013
1.11
 106,300 1.11 1.13 1.08 1,000 0 0.0
19/06/2013
1.11
 24,700 1.13 1.16 1.11 1,700 0 0.0
18/06/2013
1.13
 39,000 1.09 1.14 1.05 6,600 0 0.1
17/06/2013
1.09
 89,500 1.14 1.14 1.09 5,200 0 0.0
14/06/2013
1.14
 71,600 1.15 1.18 1.13 17,800 0 0.2
13/06/2013
1.15
 258,800 1.15 1.16 1.09 47,500 2,500 0.4
12/06/2013
1.15
 123,900 1.20 1.21 1.15 0 0 0
11/06/2013
1.20
 89,600 1.23 1.24 1.20 6,100 1,800 0.0
10/06/2013
1.23
 394,000 1.23 1.34 1.20 300 38,700 -0.4
07/06/2013
1.23
 581,900 1.11 1.23 1.14 0 41,300 -0.4
06/06/2013
1.11
 242,700 1.03 1.11 1.04 0 0 0
05/06/2013
1.03
 34,600 1.00 1.03 0.99 1,000 0 0.0
04/06/2013
1.00
 16,300 1.03 1.03 0.99 0 0 0
03/06/2013
1.03
 13,100 1.00 1.03 1.00 100 0 0.0
31/05/2013
1.00
 16,600 1.03 1.05 1.00 0 0 0
30/05/2013
1.03
 31,000 0.99 1.03 0.99 0 0 0
29/05/2013
0.99
 57,900 0.98 0.99 0.98 900 0 0.0
28/05/2013
0.98
 19,600 1.00 1.00 0.98 0 0 0
27/05/2013
1.00
 13,700 0.99 1.00 0.99 0 0 0
24/05/2013
0.99
 19,500 0.97 0.99 0.97 0 6,200 -0.0
23/05/2013
0.97
 18,800 0.98 0.99 0.97 0 0 0
22/05/2013
0.98
 36,400 0.98 0.98 0.97 0 0 0
21/05/2013
0.98
 64,100 0.98 0.98 0.97 1,500 0 0.0
20/05/2013
0.98
 5,400 0.97 0.98 0.95 0 0 0
17/05/2013
0.97
 12,100 0.95 0.97 0.97 0 0 0
16/05/2013
0.95
 6,100 0.97 0.97 0.95 0 0 0
15/05/2013
0.97
 13,500 0.95 0.97 0.97 0 0 0
14/05/2013
0.95
 43,500 0.97 0.97 0.94 0 0 0
13/05/2013
0.97
 1,800 0.95 0.98 0.97 100 0 0.0
10/05/2013
0.95
 16,400 0.94 0.95 0.94 100 0 0.0
09/05/2013
0.94
 4,900 0.94 0.94 0.94 0 0 0
08/05/2013
0.94
 2,000 0.95 0.95 0.94 0 0 0
07/05/2013
0.95
 15,500 0.95 0.95 0.95 0 0 0
06/05/2013
0.95
 33,900 0.93 0.95 0.94 1,000 0 0.0
03/05/2013
0.93
 11,700 0.95 0.95 0.93 0 0 0
02/05/2013
0.95
 200 0.94 0.95 0.95 0 0 0
26/04/2013
0.94
 100 0.98 0.98 0.94 0 0 0
25/04/2013
0.98
 107,800 0.92 0.98 0.93 100,000 35,000 0.5
24/04/2013
0.92
 68,200 0.92 0.93 0.92 0 0 0
23/04/2013
0.92
 3,200 0.89 0.92 0.90 0 0 0
22/04/2013
0.89
 3,800 0.92 0.92 0.89 0 0 0
18/04/2013
0.92
 2,000 0.93 0.93 0.92 0 0 0
17/04/2013
0.93
 300 0.92 0.93 0.92 300 0 0.0
16/04/2013
0.92
 19,900 0.92 0.92 0.89 5,200 0 0.0
15/04/2013
0.92
 6,100 0.95 0.95 0.92 3,500 0 0.0
12/04/2013
0.95
 2,500 0.94 0.95 0.94 200 0 0.0
11/04/2013
0.94
 14,400 0.93 0.95 0.94 0 0 0
10/04/2013
0.93
 18,100 0.94 0.95 0.93 1,100 0 0.0
09/04/2013
0.94
 29,500 0.97 0.97 0.94 0 0 0
08/04/2013
0.97
 9,700 0.97 0.97 0.94 500 0 0.0
05/04/2013
0.97
 25,100 0.98 0.98 0.95 0 0 0
04/04/2013
0.98
 4,400 0.97 0.98 0.95 800 0 0.0
03/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
03/04/2013
0.97
 21,400 0.99 1.00 0.95 0 0 0
02/04/2013
0.99
 41,200 1.00 1.00 0.99 0 0 0
01/04/2013
1.00
 31,800 1.00 1.00 0.99 0 0 0
29/03/2013
1.00
 36,000 0.99 1.00 0.97 0 0 0
28/03/2013
0.99
 26,100 1.00 1.01 0.99 0 0 0
27/03/2013
1.00
 72,100 0.99 1.01 0.99 0 0 0
26/03/2013
0.99
 54,000 1.00 1.01 0.98 0 0 0
25/03/2013
1.00
 79,100 1.04 1.04 0.99 0 0 0
22/03/2013
1.04
 281,800 1.01 1.08 1.00 43,900 2,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |