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)
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
23/11/2011
0.81
 32,600 0.80 0.82 0.79 0 0 0
22/11/2011
0.80
 29,300 0.80 0.80 0.74 0 0 0
21/11/2011
0.80
 45,300 0.82 0.82 0.79 0 0 0
18/11/2011
0.82
 32,500 0.83 0.83 0.80 0 0 0
17/11/2011
0.83
 41,000 0.86 0.86 0.83 0 0 0
16/11/2011
0.86
 94,000 0.83 0.86 0.83 0 0 0
15/11/2011
0.83
 43,200 0.81 0.84 0.81 0 0 0
14/11/2011
0.81
 190,700 0.85 0.85 0.81 0 0 0
11/11/2011
0.85
 73,000 0.87 0.87 0.84 0 0 0
10/11/2011
0.87
 147,500 0.90 0.90 0.85 0 0 0
09/11/2011
0.90
 53,600 0.93 0.93 0.90 0 0 0
08/11/2011
0.93
 36,400 0.91 0.93 0.90 0 0 0
07/11/2011
0.91
 53,000 0.93 0.93 0.91 0 0 0
04/11/2011
0.93
 111,700 0.93 0.94 0.92 0 0 0
03/11/2011
0.93
 82,500 0.94 0.95 0.91 0 0 0
02/11/2011
0.94
 98,200 0.96 0.97 0.92 0 0 0
01/11/2011
0.96
 68,200 1.01 1.04 0.96 0 0 0
31/10/2011
1.01
 153,300 1.01 1.07 0.97 0 0 0
28/10/2011
1.01
 228,900 0.95 1.01 0.96 0 0 0
27/10/2011
0.95
 59,200 0.95 0.96 0.95 0 0 0
26/10/2011
0.95
 40,000 0.94 0.97 0.90 0 0 0
25/10/2011
0.94
 66,100 0.95 0.96 0.93 0 0 0
24/10/2011
0.95
 88,500 0.97 1.00 0.94 0 0 0
21/10/2011
0.97
 92,600 0.91 0.97 0.92 0 0 0
20/10/2011
0.91
 76,400 0.91 0.93 0.90 0 0 0
19/10/2011
0.91
 41,200 0.90 0.93 0.90 0 0 0
18/10/2011
0.90
 64,000 0.92 0.92 0.89 0 0 0
17/10/2011
0.92
 50,300 0.94 0.96 0.92 500 0 0.0
14/10/2011
0.94
 68,700 0.94 0.97 0.94 0 0 0
13/10/2011
0.94
 94,400 0.93 0.97 0.92 0 0 0
12/10/2011
0.93
 218,700 0.97 0.97 0.91 0 0 0
11/10/2011
0.97
 64,600 0.97 0.99 0.96 0 0 0
10/10/2011
0.97
 96,800 0.98 1.00 0.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |