CTCP Đầu tư và Thương mại TNG (tng)

19
-0.40
(-2.06%)
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
(2025-11-05) 		0.51 2.70% 21,361,800 32,700 0.6
18.11
20.10
19
2 tháng
(2025-10-06) 		0.32 1.66% 38,436,100 822,600 15.3
17.62
20.10
19
3 tháng
(2025-09-08) 		0.59 3.14% 56,516,400 1,755,700 35.3
17.62
20.80
19
6 tháng
(2025-06-09) 		1.92 10.99% 181,929,500 2,028,200 39.7
17.29
21.28
19
12 tháng
(2024-12-10) 		-3.21 -14.20% 334,233,409 127,693 7.8
13.27
23.68
19
24 tháng
(2023-12-18) 		3.75 23.97% 915,679,065 -1,676,230 -54.1
13.27
24.90
19
36 tháng
(2022-12-21) 		9.82 102.48% 1,422,225,678 9,130,089 140.1
8.96
24.90
19
60 tháng
(2020-12-31) 		10.84 126.61% 2,737,452,546 3,011,927 -118.0
6.67
26.02
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2012
1.14
 153,300 1.18 1.21 1.14 0 0 0
25/04/2012
1.18
 110,300 1.17 1.20 1.16 0 0 0
24/04/2012
1.17
 196,300 1.12 1.18 1.08 0 0 0
23/04/2012
1.12
 113,500 1.18 1.18 1.12 0 0 0
20/04/2012
1.18
 117,900 1.20 1.20 1.16 0 0 0
19/04/2012
1.20
 128,500 1.21 1.28 1.16 0 0 0
18/04/2012
1.21
 750,100 1.14 1.21 1.14 0 0 0
17/04/2012
1.14
 206,800 1.13 1.17 1.12 0 0 0
16/04/2012
1.13
 227,100 1.08 1.14 1.09 0 0 0
13/04/2012
1.08
 50,400 1.10 1.12 1.06 0 0 0
12/04/2012
1.10
 115,300 1.10 1.13 1.10 0 0 0
11/04/2012
1.10
 193,300 1.05 1.11 1.08 0 0 0
10/04/2012
1.05
 129,300 1.10 1.11 1.05 0 40 -0.0
09/04/2012
1.10
 62,800 1.09 1.11 1.08 0 0 0
06/04/2012
1.09
 68,400 1.09 1.11 1.08 0 0 0
05/04/2012
1.09
 58,300 1.03 1.09 1.02 0 0 0
04/04/2012
1.03
 63,700 1.09 1.10 1.03 0 0 0
03/04/2012
1.09
 69,400 1.03 1.09 1.03 0 0 0
30/03/2012
1.03
 77,200 1.06 1.06 1.02 0 0 0
29/03/2012
1.06
 424,400 1.14 1.16 1.05 0 0 0
28/03/2012
1.14
 74,300 1.14 1.14 1.08 0 0 0
27/03/2012
1.14
 109,600 1.23 1.23 1.14 0 0 0
26/03/2012: Cổ tức tiền mặt tỉ lệ: 6%
26/03/2012
1.23
 170,000 1.18 1.25 1.19 0 0 0
23/03/2012
1.18
 663,800 1.11 1.19 1.11 0 0 0
22/03/2012
1.11
 92,100 1.10 1.18 1.09 0 0 0
21/03/2012
1.10
 193,100 1.06 1.12 1.07 0 0 0
20/03/2012
1.06
 73,100 1.06 1.09 1.05 0 0 0
19/03/2012
1.06
 85,100 1.07 1.09 1.06 0 0 0
16/03/2012
1.07
 163,600 1.06 1.09 1.06 0 0 0
15/03/2012
1.06
 108,700 1.00 1.07 0.98 0 0 0
14/03/2012
1.00
 50,600 1.02 1.05 0.99 0 0 0
13/03/2012
1.02
 86,900 0.97 1.03 0.98 0 0 0
12/03/2012
0.97
 128,200 1.02 1.02 0.96 0 0 0
09/03/2012
1.02
 88,100 1.02 1.06 0.98 0 0 0
08/03/2012
1.02
 240,000 1.09 1.09 1.02 0 0 0
07/03/2012
1.09
 177,800 1.11 1.15 1.08 0 0 0
06/03/2012
1.11
 237,500 1.19 1.26 1.11 0 0 0
05/03/2012
1.19
 51,000 1.12 1.19 1.18 0 0 0
02/03/2012
1.12
 202,300 1.06 1.12 1.06 0 0 0
01/03/2012
1.06
 206,900 1.14 1.14 1.04 35,000 0 0.3
29/02/2012
1.14
 219,500 1.11 1.16 1.08 0 0 0
28/02/2012
1.11
 291,100 1.11 1.19 1.05 0 0 0
27/02/2012
1.11
 66,100 1.06 1.11 1.10 0 0 0
24/02/2012
1.06
 240,000 1.00 1.06 0.99 0 0 0
23/02/2012
1.00
 175,400 0.98 1.02 0.97 0 0 0
22/02/2012
0.98
 88,100 0.94 0.98 0.94 0 0 0
21/02/2012
0.94
 69,300 0.97 1.00 0.94 0 0 0
20/02/2012
0.97
 92,500 0.92 0.97 0.95 0 0 0
17/02/2012
0.92
 29,000 0.88 0.93 0.91 0 0 0
16/02/2012
0.88
 20,700 0.87 0.90 0.87 0 0 0
15/02/2012
0.87
 36,200 0.90 0.91 0.86 0 0 0
14/02/2012
0.90
 35,100 0.90 0.92 0.90 0 0 0
13/02/2012
0.90
 74,400 0.94 0.94 0.87 0 0 0
10/02/2012
0.94
 77,200 0.97 0.97 0.92 0 0 0
09/02/2012
0.97
 97,900 0.96 0.97 0.95 0 0 0
08/02/2012
0.96
 122,000 0.95 0.97 0.94 77,400 0 0.7
07/02/2012
0.95
 35,100 0.93 0.96 0.94 0 0 0
06/02/2012
0.93
 31,300 0.94 0.96 0.93 0 0 0
03/02/2012
0.94
 72,600 0.98 1.00 0.92 0 0 0
02/02/2012
0.98
 186,700 0.93 0.98 0.95 0 0 0
01/02/2012
0.93
 117,600 0.96 0.96 0.91 0 0 0
31/01/2012
0.96
 114,800 0.93 0.97 0.94 0 0 0
30/01/2012
0.93
 34,300 0.88 0.95 0.91 0 0 0
20/01/2012
0.88
 59,600 0.90 0.94 0.88 1,000 0 0.0
19/01/2012
0.90
 170,300 0.84 0.90 0.86 46,200 0 0.4
18/01/2012
0.84
 74,900 0.81 0.86 0.83 0 0 0
17/01/2012
0.81
 59,200 0.81 0.85 0.80 0 0 0
16/01/2012
0.81
 48,200 0.83 0.84 0.80 0 0 0
13/01/2012
0.83
 57,500 0.79 0.83 0.79 0 0 0
12/01/2012
0.79
 36,900 0.81 0.81 0.79 0 0 0
11/01/2012
0.81
 37,100 0.81 0.83 0.79 0 0 0
10/01/2012
0.81
 89,000 0.76 0.81 0.78 0 100 -0.0
09/01/2012
0.76
 46,300 0.78 0.81 0.74 0 0 0
06/01/2012
0.78
 74,800 0.78 0.78 0.74 1,000 0 0.0
05/01/2012
0.78
 81,400 0.74 0.78 0.74 0 0 0
04/01/2012
0.74
 76,300 0.75 0.78 0.73 0 0 0
03/01/2012
0.75
 85,300 0.72 0.75 0.72 0 0 0
30/12/2011
0.72
 105,100 0.69 0.72 0.66 0 0 0
29/12/2011
0.69
 41,600 0.70 0.72 0.67 0 0 0
28/12/2011
0.70
 70,800 0.66 0.70 0.61 0 0 0
27/12/2011
0.66
 130,800 0.70 0.70 0.66 200 0 0.0
26/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2011
0.70
 44,400 0.74 0.74 0.69 0 0 0
23/12/2011
0.74
 208,600 0.70 0.76 0.70 0 0 0
22/12/2011
0.70
 97,200 0.74 0.74 0.69 200 0 0.0
21/12/2011
0.74
 84,000 0.73 0.74 0.69 300 0 0.0
20/12/2011
0.73
 102,100 0.76 0.76 0.73 0 0 0
19/12/2011
0.76
 245,700 0.73 0.78 0.74 0 0 0
16/12/2011
0.73
 18,800 0.69 0.73 0.73 0 0 0
15/12/2011
0.69
 145,800 0.72 0.72 0.68 0 0 0
14/12/2011
0.72
 131,000 0.75 0.75 0.71 0 0 0
13/12/2011
0.75
 55,300 0.77 0.78 0.75 0 0 0
12/12/2011
0.77
 50,300 0.80 0.80 0.77 0 0 0
09/12/2011
0.80
 56,200 0.83 0.83 0.79 0 0 0
08/12/2011
0.83
 51,500 0.84 0.85 0.81 0 0 0
07/12/2011
0.84
 66,100 0.85 0.86 0.83 0 0 0
06/12/2011
0.85
 89,300 0.88 0.89 0.85 0 0 0
05/12/2011
0.88
 114,400 0.83 0.88 0.84 0 0 0
02/12/2011
0.83
 40,300 0.82 0.83 0.80 0 0 0
01/12/2011
0.82
 23,400 0.80 0.84 0.81 0 0 0
30/11/2011
0.80
 14,700 0.81 0.86 0.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |