CTCP Đầu tư và Thương mại TNG (tng)

17.30
0
(0%)
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
(2026-06-29) 		-2.60 -13.07% 12,692,800 -161,917 0
16.60
20
17.30
2 tháng
(2026-06-01) 		-1.60 -8.47% 23,222,200 -236,033 0
16.60
20
17.30
3 tháng
(2026-05-04) 		-3.50 -16.83% 37,503,000 -298,470 0
16.60
21
17.30
6 tháng
(2026-01-30) 		-3.01 -14.83% 178,367,100 6,745,631 168.6
16.60
26.17
17.30
12 tháng
(2025-08-04) 		-1.34 -7.19% 322,096,500 8,736,931 209.2
16.60
26.17
17.30
24 tháng
(2024-08-08) 		-4.17 -19.41% 739,225,393 4,035,740 99.8
12.64
26.17
17.30
36 tháng
(2023-08-14) 		2.61 17.73% 1,336,188,965 2,417,434 62.0
12.64
26.17
17.30
60 tháng
(2021-08-24) 		2.06 13.50% 2,539,038,714 11,205,384 85.7
6.35
26.17
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/03/2013
1.01
 64,600 0.99 1.01 0.99 46,600 0 0.4
20/03/2013
0.99
 63,800 0.98 0.99 0.98 53,100 0 0.5
19/03/2013
0.98
 76,400 0.95 1.00 0.97 50,000 0 0.4
18/03/2013
0.95
 65,300 0.99 0.99 0.95 40,000 0 0.4
15/03/2013
0.99
 101,800 0.99 1.01 0.95 80,000 0 0.7
14/03/2013
0.99
 7,400 0.97 1.01 0.98 50,000 0 0.4
13/03/2013
0.97
 126,000 0.92 0.99 0.92 101,300 3,000 0.8
12/03/2013
0.92
 83,500 0.94 0.94 0.92 68,800 0 0.6
11/03/2013
0.94
 152,000 0.89 0.94 0.89 0 0 0
08/03/2013
0.89
 115,700 0.87 0.89 0.87 0 0 0
07/03/2013
0.87
 0 0.87 0.87 0.87 0 0 0
06/03/2013
0.87
 11,400 0.83 0.87 0.86 0 0 0
05/03/2013
0.83
 19,900 0.86 0.86 0.83 59,400 0 0.5
04/03/2013
0.86
 19,500 0.87 0.87 0.83 0 0 0
01/03/2013
0.87
 27,900 0.87 0.88 0.87 0 0 0
28/02/2013
0.87
 62,700 0.86 0.88 0.86 0 0 0
27/02/2013
0.86
 21,100 0.83 0.86 0.83 0 0 0
26/02/2013
0.83
 31,600 0.88 0.88 0.81 0 0 0
25/02/2013
0.88
 12,000 0.87 0.88 0.86 0 0 0
22/02/2013
0.87
 45,600 0.88 0.88 0.79 0 0 0
21/02/2013
0.88
 61,000 0.91 0.91 0.86 0 0 0
20/02/2013
0.91
 52,900 0.88 0.91 0.88 0 0 0
19/02/2013
0.88
 175,500 0.86 0.89 0.86 0 0 0
18/02/2013
0.86
 71,000 0.85 0.87 0.84 0 0 0
08/02/2013
0.85
 53,300 0.85 0.85 0.83 0 0 0
07/02/2013
0.85
 6,900 0.85 0.85 0.84 900 0 0.0
06/02/2013
0.85
 42,100 0.84 0.85 0.84 100 0 0.0
05/02/2013
0.84
 46,500 0.81 0.84 0.81 200 0 0.0
04/02/2013
0.81
 25,400 0.84 0.84 0.81 0 0 0
01/02/2013
0.84
 29,800 0.84 0.84 0.83 4,500 0 0.0
31/01/2013
0.84
 29,500 0.84 0.84 0.83 4,900 0 0.0
30/01/2013
0.84
 74,500 0.85 0.85 0.83 300 0 0.0
29/01/2013
0.85
 23,500 0.85 0.85 0.81 1,200 0 0.0
28/01/2013
0.85
 94,600 0.84 0.87 0.81 15,000 0 0.1
25/01/2013
0.84
 65,800 0.83 0.84 0.81 2,500 0 0.0
24/01/2013
0.83
 20,500 0.80 0.83 0.80 1,000 0 0.0
23/01/2013
0.80
 48,800 0.81 0.81 0.80 24,600 0 0.2
22/01/2013
0.81
 98,800 0.83 0.83 0.80 0 0 0
21/01/2013
0.83
 38,600 0.83 0.85 0.81 0 0 0
18/01/2013
0.83
 91,100 0.85 0.86 0.83 4,800 0 0.0
17/01/2013
0.85
 78,300 0.87 0.88 0.85 67,200 0 0.5
16/01/2013
0.87
 355,600 0.79 0.87 0.79 63,000 3,000 0.4
15/01/2013
0.79
 30,700 0.78 0.79 0.78 600 0 0.0
14/01/2013
0.78
 87,700 0.77 0.78 0.77 0 0 0
11/01/2013
0.77
 87,800 0.76 0.78 0.77 0 0 0
10/01/2013
0.76
 64,900 0.77 0.77 0.75 0 0 0
09/01/2013
0.77
 86,300 0.79 0.81 0.77 2,100 0 0.0
08/01/2013
0.79
 29,200 0.80 0.80 0.77 0 0 0
07/01/2013
0.80
 90,700 0.79 0.81 0.77 400 0 0.0
04/01/2013
0.79
 25,800 0.78 0.79 0.74 0 0 0
03/01/2013
0.78
 37,300 0.80 0.81 0.77 4,400 0 0.0
02/01/2013
0.80
 32,500 0.78 0.81 0.77 400 0 0.0
28/12/2012
0.78
 26,200 0.77 0.78 0.76 73,500 0 0.5
27/12/2012
0.77
 34,100 0.76 0.77 0.75 400 0 0.0
26/12/2012
0.76
 16,500 0.75 0.76 0.75 4,600 0 0.0
25/12/2012
0.75
 25,800 0.75 0.75 0.75 0 0 0
24/12/2012
0.75
 24,100 0.75 0.75 0.75 0 0 0
21/12/2012
0.75
 29,900 0.75 0.75 0.74 100 0 0.0
20/12/2012
0.75
 44,700 0.75 0.76 0.75 700 0 0.0
19/12/2012
0.75
 23,200 0.76 0.77 0.75 0 0 0
18/12/2012
0.76
 23,600 0.76 0.76 0.74 107,600 0 0.7
17/12/2012
0.76
 11,200 0.77 0.77 0.75 3,100 0 0.0
14/12/2012
0.77
 1,700 0.76 0.77 0.77 0 0 0
13/12/2012
0.76
 67,300 0.77 0.77 0.75 1,500 0 0.0
12/12/2012
0.77
 39,100 0.74 0.77 0.74 800 0 0.0
11/12/2012
0.74
 23,100 0.77 0.77 0.74 0 0 0
10/12/2012
0.77
 36,800 0.74 0.77 0.74 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |