CTCP Đầu tư và Thương mại TNG (tng)

24.80
-0.10
(-0.40%)
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)
26/07/2012
1.04
 40,400 1.01 1.04 1.00 0 0 0
25/07/2012
1.01
 21,400 1.01 1.01 1.00 0 0 0
24/07/2012
1.01
 47,300 1.05 1.05 1.01 0 0 0
23/07/2012
1.05
 38,400 1.06 1.07 1.03 0 0 0
20/07/2012
1.06
 35,700 1.09 1.11 1.05 0 0 0
19/07/2012
1.09
 106,400 1.06 1.09 1.01 0 0 0
18/07/2012
1.06
 19,200 1.07 1.11 1.04 0 0 0
17/07/2012
1.07
 7,000 1.06 1.08 1.06 0 0 0
16/07/2012
1.06
 7,000 1.06 1.06 1.01 0 0 0
13/07/2012
1.06
 118,100 1.04 1.11 1.04 0 0 0
12/07/2012
1.04
 37,700 1.01 1.04 1.00 0 0 0
11/07/2012
1.01
 7,000 0.98 1.01 0.98 0 0 0
10/07/2012
0.98
 10,800 0.98 0.99 0.98 0 0 0
09/07/2012
0.98
 43,900 0.99 1.00 0.98 0 0 0
06/07/2012
0.99
 26,800 1.00 1.04 0.99 0 0 0
05/07/2012
1.00
 46,900 0.96 1.00 0.95 0 0 0
04/07/2012
0.96
 28,600 0.98 0.98 0.95 0 0 0
03/07/2012
0.98
 96,800 0.99 0.99 0.94 0 0 0
02/07/2012
0.99
 26,000 1.01 1.01 0.99 0 0 0
29/06/2012
1.01
 6,500 1.03 1.03 1.00 0 0 0
28/06/2012
1.03
 13,200 1.00 1.03 0.99 0 0 0
27/06/2012
1.00
 29,800 1.03 1.05 0.97 0 0 0
26/06/2012
1.03
 109,600 1.06 1.06 0.99 0 0 0
25/06/2012
1.06
 77,900 1.08 1.08 1.04 0 0 0
22/06/2012
1.08
 33,400 1.09 1.11 1.07 0 0 0
21/06/2012
1.09
 13,500 1.11 1.12 1.08 0 0 0
20/06/2012
1.11
 27,200 1.12 1.12 1.08 0 0 0
19/06/2012
1.12
 32,700 1.13 1.13 1.09 0 0 0
18/06/2012
1.13
 48,800 1.12 1.15 1.12 0 0 0
15/06/2012
1.12
 48,700 1.11 1.13 1.11 0 0 0
14/06/2012
1.11
 28,500 1.14 1.14 1.08 0 0 0
13/06/2012
1.14
 43,600 1.11 1.14 1.08 0 0 0
12/06/2012
1.11
 51,900 1.16 1.16 1.11 0 0 0
11/06/2012
1.16
 41,900 1.14 1.17 1.13 0 0 0
08/06/2012
1.14
 164,900 1.18 1.20 1.12 0 0 0
07/06/2012
1.18
 185,700 1.13 1.20 1.13 0 0 0
06/06/2012
1.13
 62,200 1.11 1.13 1.08 0 0 0
05/06/2012
1.11
 42,100 1.03 1.11 1.03 0 0 0
04/06/2012
1.03
 94,200 1.07 1.07 1.03 0 0 0
01/06/2012
1.07
 56,200 1.06 1.07 1.06 0 0 0
31/05/2012
1.06
 96,900 1.14 1.14 1.06 0 0 0
30/05/2012
1.14
 84,600 1.13 1.15 1.12 0 0 0
29/05/2012
1.13
 60,500 1.12 1.15 1.09 0 0 0
28/05/2012
1.12
 126,200 1.14 1.21 1.12 0 0 0
25/05/2012
1.14
 90,700 1.08 1.14 1.12 0 0 0
24/05/2012
1.08
 138,100 1.08 1.13 1.03 0 0 0
23/05/2012
1.08
 221,900 1.16 1.16 1.08 0 0 0
22/05/2012
1.16
 147,300 1.22 1.22 1.15 0 0 0
21/05/2012
1.22
 172,500 1.14 1.22 1.15 0 0 0
18/05/2012
1.14
 168,600 1.16 1.16 1.12 0 0 0
17/05/2012
1.16
 319,700 1.21 1.21 1.15 0 0 0
16/05/2012
1.21
 418,800 1.15 1.21 1.12 0 2,000 -0.0
15/05/2012
1.15
 478,900 1.23 1.23 1.15 0 0 0
14/05/2012
1.23
 295,700 1.32 1.32 1.23 0 0 0
11/05/2012
1.32
 558,700 1.42 1.42 1.32 0 0 0
10/05/2012
1.42
 755,000 1.36 1.45 1.36 0 0 0
09/05/2012
1.36
 812,600 1.29 1.36 1.27 0 0 0
08/05/2012
1.29
 439,200 1.33 1.41 1.26 0 0 0
07/05/2012
1.33
 620,500 1.27 1.33 1.24 0 0 0
04/05/2012
1.27
 385,800 1.22 1.27 1.20 0 0 0
03/05/2012
1.22
 198,500 1.17 1.23 1.15 0 0 0
02/05/2012
1.17
 493,500 1.21 1.27 1.15 0 0 0
27/04/2012
1.21
 718,600 1.12 1.21 1.13 0 0 0
26/04/2012
1.12
 153,300 1.15 1.18 1.12 0 0 0
25/04/2012
1.15
 110,300 1.14 1.17 1.13 0 0 0
24/04/2012
1.14
 196,300 1.09 1.15 1.05 0 0 0
23/04/2012
1.09
 113,500 1.15 1.15 1.09 0 0 0
20/04/2012
1.15
 117,900 1.17 1.17 1.13 0 0 0
19/04/2012
1.17
 128,500 1.18 1.25 1.13 0 0 0
18/04/2012
1.18
 750,100 1.12 1.18 1.12 0 0 0
17/04/2012
1.12
 206,800 1.11 1.14 1.09 0 0 0
16/04/2012
1.11
 227,100 1.05 1.12 1.06 0 0 0
13/04/2012
1.05
 50,400 1.07 1.09 1.04 0 0 0
12/04/2012
1.07
 115,300 1.07 1.11 1.07 0 0 0
11/04/2012
1.07
 193,300 1.03 1.08 1.05 0 0 0
10/04/2012
1.03
 129,300 1.07 1.08 1.03 0 40 -0.0
09/04/2012
1.07
 62,800 1.06 1.08 1.05 0 0 0
06/04/2012
1.06
 68,400 1.06 1.08 1.05 0 0 0
05/04/2012
1.06
 58,300 1.00 1.06 0.99 0 0 0
04/04/2012
1.00
 63,700 1.06 1.07 1.00 0 0 0
03/04/2012
1.06
 69,400 1.00 1.06 1.00 0 0 0
30/03/2012
1.00
 77,200 1.04 1.04 0.99 0 0 0
29/03/2012
1.04
 424,400 1.12 1.13 1.03 0 0 0
28/03/2012
1.12
 74,300 1.12 1.12 1.05 0 0 0
27/03/2012
1.12
 109,600 1.20 1.20 1.12 0 0 0
26/03/2012: Cổ tức tiền mặt tỉ lệ: 6%
26/03/2012
1.20
 170,000 1.15 1.22 1.16 0 0 0
23/03/2012
1.15
 663,800 1.09 1.16 1.09 0 0 0
22/03/2012
1.09
 92,100 1.08 1.15 1.06 0 0 0
21/03/2012
1.08
 193,100 1.03 1.10 1.04 0 0 0
20/03/2012
1.03
 73,100 1.03 1.06 1.02 0 0 0
19/03/2012
1.03
 85,100 1.04 1.06 1.03 0 0 0
16/03/2012
1.04
 163,600 1.03 1.06 1.03 0 0 0
15/03/2012
1.03
 108,700 0.98 1.04 0.96 0 0 0
14/03/2012
0.98
 50,600 0.99 1.02 0.97 0 0 0
13/03/2012
0.99
 86,900 0.95 1.00 0.96 0 0 0
12/03/2012
0.95
 128,200 0.99 0.99 0.94 0 0 0
09/03/2012
0.99
 88,100 0.99 1.03 0.96 0 0 0
08/03/2012
0.99
 240,000 1.06 1.06 0.99 0 0 0
07/03/2012
1.06
 177,800 1.09 1.12 1.05 0 0 0
06/03/2012
1.09
 237,500 1.16 1.22 1.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |