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)
04/06/2012
1.00
 94,200 1.05 1.05 1.00 0 0 0
01/06/2012
1.05
 56,200 1.04 1.05 1.04 0 0 0
31/05/2012
1.04
 96,900 1.11 1.11 1.04 0 0 0
30/05/2012
1.11
 84,600 1.10 1.12 1.09 0 0 0
29/05/2012
1.10
 60,500 1.09 1.12 1.07 0 0 0
28/05/2012
1.09
 126,200 1.11 1.18 1.09 0 0 0
25/05/2012
1.11
 90,700 1.06 1.11 1.09 0 0 0
24/05/2012
1.06
 138,100 1.06 1.10 1.00 0 0 0
23/05/2012
1.06
 221,900 1.13 1.13 1.06 0 0 0
22/05/2012
1.13
 147,300 1.19 1.19 1.12 0 0 0
21/05/2012
1.19
 172,500 1.11 1.19 1.12 0 0 0
18/05/2012
1.11
 168,600 1.13 1.13 1.09 0 0 0
17/05/2012
1.13
 319,700 1.18 1.18 1.12 0 0 0
16/05/2012
1.18
 418,800 1.12 1.18 1.09 0 2,000 -0.0
15/05/2012
1.12
 478,900 1.20 1.20 1.12 0 0 0
14/05/2012
1.20
 295,700 1.29 1.29 1.20 0 0 0
11/05/2012
1.29
 558,700 1.39 1.39 1.29 0 0 0
10/05/2012
1.39
 755,000 1.33 1.42 1.33 0 0 0
09/05/2012
1.33
 812,600 1.26 1.33 1.24 0 0 0
08/05/2012
1.26
 439,200 1.30 1.38 1.23 0 0 0
07/05/2012
1.30
 620,500 1.24 1.30 1.21 0 0 0
04/05/2012
1.24
 385,800 1.19 1.24 1.17 0 0 0
03/05/2012
1.19
 198,500 1.15 1.20 1.12 0 0 0
02/05/2012
1.15
 493,500 1.18 1.24 1.12 0 0 0
27/04/2012
1.18
 718,600 1.09 1.18 1.10 0 0 0
26/04/2012
1.09
 153,300 1.12 1.16 1.09 0 0 0
25/04/2012
1.12
 110,300 1.11 1.15 1.10 0 0 0
24/04/2012
1.11
 196,300 1.07 1.12 1.02 0 0 0
23/04/2012
1.07
 113,500 1.12 1.12 1.07 0 0 0
20/04/2012
1.12
 117,900 1.15 1.15 1.10 0 0 0
19/04/2012
1.15
 128,500 1.16 1.22 1.10 0 0 0
18/04/2012
1.16
 750,100 1.09 1.16 1.09 0 0 0
17/04/2012
1.09
 206,800 1.08 1.11 1.07 0 0 0
16/04/2012
1.08
 227,100 1.02 1.09 1.04 0 0 0
13/04/2012
1.02
 50,400 1.05 1.07 1.01 0 0 0
12/04/2012
1.05
 115,300 1.05 1.08 1.05 0 0 0
11/04/2012
1.05
 193,300 1.00 1.06 1.02 0 0 0
10/04/2012
1.00
 129,300 1.05 1.06 1.00 0 40 -0.0
09/04/2012
1.05
 62,800 1.04 1.06 1.02 0 0 0
06/04/2012
1.04
 68,400 1.04 1.06 1.02 0 0 0
05/04/2012
1.04
 58,300 0.98 1.04 0.97 0 0 0
04/04/2012
0.98
 63,700 1.04 1.05 0.98 0 0 0
03/04/2012
1.04
 69,400 0.98 1.04 0.98 0 0 0
30/03/2012
0.98
 77,200 1.01 1.01 0.97 0 0 0
29/03/2012
1.01
 424,400 1.09 1.10 1.00 0 0 0
28/03/2012
1.09
 74,300 1.09 1.09 1.02 0 0 0
27/03/2012
1.09
 109,600 1.17 1.17 1.09 0 0 0
26/03/2012: Cổ tức tiền mặt tỉ lệ: 6%
26/03/2012
1.17
 170,000 1.12 1.19 1.13 0 0 0
23/03/2012
1.12
 663,800 1.06 1.13 1.06 0 0 0
22/03/2012
1.06
 92,100 1.05 1.12 1.04 0 0 0
21/03/2012
1.05
 193,100 1.01 1.07 1.02 0 0 0
20/03/2012
1.01
 73,100 1.01 1.04 1.00 0 0 0
19/03/2012
1.01
 85,100 1.02 1.04 1.01 0 0 0
16/03/2012
1.02
 163,600 1.01 1.04 1.01 0 0 0
15/03/2012
1.01
 108,700 0.96 1.02 0.94 0 0 0
14/03/2012
0.96
 50,600 0.97 1.00 0.95 0 0 0
13/03/2012
0.97
 86,900 0.93 0.98 0.94 0 0 0
12/03/2012
0.93
 128,200 0.97 0.97 0.92 0 0 0
09/03/2012
0.97
 88,100 0.97 1.01 0.94 0 0 0
08/03/2012
0.97
 240,000 1.04 1.04 0.97 0 0 0
07/03/2012
1.04
 177,800 1.06 1.09 1.03 0 0 0
06/03/2012
1.06
 237,500 1.13 1.20 1.06 0 0 0
05/03/2012
1.13
 51,000 1.07 1.13 1.12 0 0 0
02/03/2012
1.07
 202,300 1.01 1.07 1.01 0 0 0
01/03/2012
1.01
 206,900 1.08 1.08 0.99 35,000 0 0.3
29/02/2012
1.08
 219,500 1.06 1.10 1.03 0 0 0
28/02/2012
1.06
 291,100 1.06 1.13 1.00 0 0 0
27/02/2012
1.06
 66,100 1.01 1.06 1.05 0 0 0
24/02/2012
1.01
 240,000 0.96 1.01 0.95 0 0 0
23/02/2012
0.96
 175,400 0.94 0.97 0.93 0 0 0
22/02/2012
0.94
 88,100 0.89 0.94 0.89 0 0 0
21/02/2012
0.89
 69,300 0.93 0.96 0.89 0 0 0
20/02/2012
0.93
 92,500 0.87 0.93 0.90 0 0 0
17/02/2012
0.87
 29,000 0.84 0.88 0.86 0 0 0
16/02/2012
0.84
 20,700 0.83 0.85 0.83 0 0 0
15/02/2012
0.83
 36,200 0.85 0.86 0.82 0 0 0
14/02/2012
0.85
 35,100 0.85 0.87 0.85 0 0 0
13/02/2012
0.85
 74,400 0.89 0.89 0.83 0 0 0
10/02/2012
0.89
 77,200 0.93 0.93 0.87 0 0 0
09/02/2012
0.93
 97,900 0.92 0.93 0.90 0 0 0
08/02/2012
0.92
 122,000 0.90 0.93 0.89 77,400 0 0.7
07/02/2012
0.90
 35,100 0.88 0.92 0.89 0 0 0
06/02/2012
0.88
 31,300 0.89 0.92 0.88 0 0 0
03/02/2012
0.89
 72,600 0.94 0.96 0.87 0 0 0
02/02/2012
0.94
 186,700 0.88 0.94 0.90 0 0 0
01/02/2012
0.88
 117,600 0.92 0.92 0.86 0 0 0
31/01/2012
0.92
 114,800 0.88 0.93 0.89 0 0 0
30/01/2012
0.88
 34,300 0.84 0.90 0.86 0 0 0
20/01/2012
0.84
 59,600 0.85 0.89 0.84 1,000 0 0.0
19/01/2012
0.85
 170,300 0.80 0.85 0.82 46,200 0 0.4
18/01/2012
0.80
 74,900 0.77 0.82 0.79 0 0 0
17/01/2012
0.77
 59,200 0.77 0.81 0.76 0 0 0
16/01/2012
0.77
 48,200 0.79 0.80 0.76 0 0 0
13/01/2012
0.79
 57,500 0.75 0.79 0.75 0 0 0
12/01/2012
0.75
 36,900 0.77 0.77 0.75 0 0 0
11/01/2012
0.77
 37,100 0.77 0.79 0.75 0 0 0
10/01/2012
0.77
 89,000 0.73 0.77 0.74 0 100 -0.0
09/01/2012
0.73
 46,300 0.74 0.77 0.71 0 0 0
06/01/2012
0.74
 74,800 0.74 0.74 0.71 1,000 0 0.0
05/01/2012
0.74
 81,400 0.71 0.74 0.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |