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)
19/07/2012
1.07
 106,400 1.04 1.07 0.99 0 0 0
18/07/2012
1.04
 19,200 1.05 1.08 1.01 0 0 0
17/07/2012
1.05
 7,000 1.04 1.06 1.04 0 0 0
16/07/2012
1.04
 7,000 1.04 1.04 0.99 0 0 0
13/07/2012
1.04
 118,100 1.01 1.08 1.01 0 0 0
12/07/2012
1.01
 37,700 0.99 1.01 0.98 0 0 0
11/07/2012
0.99
 7,000 0.96 0.99 0.96 0 0 0
10/07/2012
0.96
 10,800 0.96 0.97 0.96 0 0 0
09/07/2012
0.96
 43,900 0.97 0.98 0.96 0 0 0
06/07/2012
0.97
 26,800 0.98 1.01 0.97 0 0 0
05/07/2012
0.98
 46,900 0.94 0.98 0.92 0 0 0
04/07/2012
0.94
 28,600 0.96 0.96 0.92 0 0 0
03/07/2012
0.96
 96,800 0.97 0.97 0.91 0 0 0
02/07/2012
0.97
 26,000 0.99 0.99 0.97 0 0 0
29/06/2012
0.99
 6,500 1.00 1.00 0.98 0 0 0
28/06/2012
1.00
 13,200 0.98 1.00 0.97 0 0 0
27/06/2012
0.98
 29,800 1.00 1.02 0.95 0 0 0
26/06/2012
1.00
 109,600 1.04 1.04 0.97 0 0 0
25/06/2012
1.04
 77,900 1.06 1.06 1.01 0 0 0
22/06/2012
1.06
 33,400 1.07 1.08 1.05 0 0 0
21/06/2012
1.07
 13,500 1.08 1.09 1.06 0 0 0
20/06/2012
1.08
 27,200 1.09 1.09 1.06 0 0 0
19/06/2012
1.09
 32,700 1.10 1.10 1.07 0 0 0
18/06/2012
1.10
 48,800 1.09 1.12 1.09 0 0 0
15/06/2012
1.09
 48,700 1.08 1.10 1.08 0 0 0
14/06/2012
1.08
 28,500 1.11 1.11 1.06 0 0 0
13/06/2012
1.11
 43,600 1.08 1.11 1.06 0 0 0
12/06/2012
1.08
 51,900 1.13 1.13 1.08 0 0 0
11/06/2012
1.13
 41,900 1.11 1.15 1.10 0 0 0
08/06/2012
1.11
 164,900 1.16 1.17 1.09 0 0 0
07/06/2012
1.16
 185,700 1.10 1.17 1.10 0 0 0
06/06/2012
1.10
 62,200 1.08 1.10 1.06 0 0 0
05/06/2012
1.08
 42,100 1.00 1.08 1.00 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |