CTCP Đầu tư và Thương mại TNG (tng)

21
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
(2026-03-30) 		-4.70 -18.29% 42,875,500 1,476,401 28.2
21
26.40
21
2 tháng
(2026-03-02) 		-4.50 -17.65% 97,322,800 6,122,401 144.4
21
26.80
21
3 tháng
(2026-01-29) 		0 0% 145,398,300 7,299,701 170.5
20.80
26.80
21
6 tháng
(2025-10-31) 		2.38 12.80% 208,433,600 7,827,601 182.3
17.17
26.80
21
12 tháng
(2025-05-05) 		5.92 39.30% 389,271,200 8,856,090 218.9
15.08
26.80
21
24 tháng
(2024-05-09) 		3.86 22.49% 918,888,282 3,379,214 70.0
12.95
26.80
21
36 tháng
(2023-05-15) 		7.21 52.25% 1,410,436,146 9,078,609 185.5
12.95
26.80
21
60 tháng
(2021-05-25) 		9.98 90.48% 2,680,905,894 11,308,529 76.1
6.50
26.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/03/2012
1.16
 51,000 1.10 1.16 1.15 0 0 0
02/03/2012
1.10
 202,300 1.03 1.10 1.03 0 0 0
01/03/2012
1.03
 206,900 1.11 1.11 1.01 35,000 0 0.3
29/02/2012
1.11
 219,500 1.09 1.13 1.05 0 0 0
28/02/2012
1.09
 291,100 1.09 1.16 1.02 0 0 0
27/02/2012
1.09
 66,100 1.03 1.09 1.08 0 0 0
24/02/2012
1.03
 240,000 0.98 1.03 0.97 0 0 0
23/02/2012
0.98
 175,400 0.96 0.99 0.95 0 0 0
22/02/2012
0.96
 88,100 0.92 0.96 0.92 0 0 0
21/02/2012
0.92
 69,300 0.95 0.98 0.92 0 0 0
20/02/2012
0.95
 92,500 0.89 0.95 0.93 0 0 0
17/02/2012
0.89
 29,000 0.86 0.91 0.88 0 0 0
16/02/2012
0.86
 20,700 0.85 0.87 0.85 0 0 0
15/02/2012
0.85
 36,200 0.87 0.88 0.84 0 0 0
14/02/2012
0.87
 35,100 0.87 0.89 0.87 0 0 0
13/02/2012
0.87
 74,400 0.92 0.92 0.85 0 0 0
10/02/2012
0.92
 77,200 0.95 0.95 0.89 0 0 0
09/02/2012
0.95
 97,900 0.94 0.95 0.93 0 0 0
08/02/2012
0.94
 122,000 0.93 0.95 0.92 77,400 0 0.7
07/02/2012
0.93
 35,100 0.91 0.94 0.92 0 0 0
06/02/2012
0.91
 31,300 0.92 0.94 0.91 0 0 0
03/02/2012
0.92
 72,600 0.96 0.98 0.89 0 0 0
02/02/2012
0.96
 186,700 0.91 0.96 0.93 0 0 0
01/02/2012
0.91
 117,600 0.94 0.94 0.88 0 0 0
31/01/2012
0.94
 114,800 0.91 0.95 0.92 0 0 0
30/01/2012
0.91
 34,300 0.86 0.93 0.88 0 0 0
20/01/2012
0.86
 59,600 0.87 0.92 0.86 1,000 0 0.0
19/01/2012
0.87
 170,300 0.82 0.87 0.84 46,200 0 0.4
18/01/2012
0.82
 74,900 0.79 0.84 0.81 0 0 0
17/01/2012
0.79
 59,200 0.79 0.83 0.78 0 0 0
16/01/2012
0.79
 48,200 0.81 0.82 0.78 0 0 0
13/01/2012
0.81
 57,500 0.77 0.81 0.77 0 0 0
12/01/2012
0.77
 36,900 0.79 0.79 0.77 0 0 0
11/01/2012
0.79
 37,100 0.79 0.81 0.77 0 0 0
10/01/2012
0.79
 89,000 0.75 0.79 0.76 0 100 -0.0
09/01/2012
0.75
 46,300 0.76 0.79 0.72 0 0 0
06/01/2012
0.76
 74,800 0.76 0.76 0.72 1,000 0 0.0
05/01/2012
0.76
 81,400 0.72 0.76 0.72 0 0 0
04/01/2012
0.72
 76,300 0.73 0.76 0.71 0 0 0
03/01/2012
0.73
 85,300 0.70 0.73 0.70 0 0 0
30/12/2011
0.70
 105,100 0.67 0.70 0.64 0 0 0
29/12/2011
0.67
 41,600 0.68 0.70 0.65 0 0 0
28/12/2011
0.68
 70,800 0.64 0.68 0.60 0 0 0
27/12/2011
0.64
 130,800 0.68 0.68 0.64 200 0 0.0
26/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2011
0.68
 44,400 0.72 0.72 0.67 0 0 0
23/12/2011
0.72
 208,600 0.69 0.74 0.69 0 0 0
22/12/2011
0.69
 97,200 0.72 0.72 0.68 200 0 0.0
21/12/2011
0.72
 84,000 0.71 0.72 0.67 300 0 0.0
20/12/2011
0.71
 102,100 0.74 0.74 0.71 0 0 0
19/12/2011
0.74
 245,700 0.71 0.76 0.72 0 0 0
16/12/2011
0.71
 18,800 0.67 0.71 0.71 0 0 0
15/12/2011
0.67
 145,800 0.71 0.71 0.66 0 0 0
14/12/2011
0.71
 131,000 0.73 0.73 0.70 0 0 0
13/12/2011
0.73
 55,300 0.75 0.76 0.73 0 0 0
12/12/2011
0.75
 50,300 0.78 0.78 0.75 0 0 0
09/12/2011
0.78
 56,200 0.81 0.81 0.77 0 0 0
08/12/2011
0.81
 51,500 0.82 0.83 0.79 0 0 0
07/12/2011
0.82
 66,100 0.83 0.84 0.81 0 0 0
06/12/2011
0.83
 89,300 0.85 0.86 0.83 0 0 0
05/12/2011
0.85
 114,400 0.81 0.85 0.82 0 0 0
02/12/2011
0.81
 40,300 0.80 0.81 0.78 0 0 0
01/12/2011
0.80
 23,400 0.78 0.82 0.79 0 0 0
30/11/2011
0.78
 14,700 0.79 0.84 0.78 0 0 0
29/11/2011
0.79
 28,000 0.82 0.82 0.79 0 0 0
28/11/2011
0.82
 57,000 0.78 0.82 0.80 0 0 0
25/11/2011
0.78
 40,800 0.78 0.79 0.77 0 0 0
24/11/2011
0.78
 27,200 0.81 0.83 0.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |