CTCP Đầu tư và Thương mại TNG (tng)

19.30
0.20
(1.05%)
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
(2025-12-29) 		0.60 3.24% 27,892,900 2,470,100 47.3
17.80
20.80
19.30
2 tháng
(2025-12-01) 		0.20 1.06% 39,984,000 580,600 12.9
17.60
20.80
19.30
3 tháng
(2025-10-30) 		0.21 1.11% 63,137,200 635,900 13.9
17.60
20.80
19.30
6 tháng
(2025-08-01) 		-0.66 -3.33% 139,840,400 1,730,500 35.2
17.60
21.28
19.30
12 tháng
(2025-02-03) 		-2.90 -13.18% 314,078,112 2,285,647 60.5
13.27
22.09
19.30
24 tháng
(2024-02-15) 		2.25 13.33% 893,284,823 -2,537,645 -70.5
13.27
24.90
19.30
36 tháng
(2023-02-13) 		7.67 67.16% 1,410,298,539 8,057,279 128.5
11.43
24.90
19.30
60 tháng
(2021-02-23) 		6.85 55.88% 2,667,821,528 3,641,189 -103.1
6.67
26.02
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2011
0.81
 28,000 0.84 0.84 0.81 0 0 0
28/11/2011
0.84
 57,000 0.80 0.84 0.82 0 0 0
25/11/2011
0.80
 40,800 0.80 0.81 0.79 0 0 0
24/11/2011
0.80
 27,200 0.83 0.85 0.80 0 0 0
23/11/2011
0.83
 32,600 0.82 0.84 0.81 0 0 0
22/11/2011
0.82
 29,300 0.82 0.82 0.76 0 0 0
21/11/2011
0.82
 45,300 0.84 0.84 0.81 0 0 0
18/11/2011
0.84
 32,500 0.85 0.85 0.82 0 0 0
17/11/2011
0.85
 41,000 0.89 0.89 0.85 0 0 0
16/11/2011
0.89
 94,000 0.85 0.89 0.85 0 0 0
15/11/2011
0.85
 43,200 0.83 0.86 0.83 0 0 0
14/11/2011
0.83
 190,700 0.88 0.88 0.83 0 0 0
11/11/2011
0.88
 73,000 0.89 0.89 0.87 0 0 0
10/11/2011
0.89
 147,500 0.92 0.92 0.88 0 0 0
09/11/2011
0.92
 53,600 0.95 0.95 0.92 0 0 0
08/11/2011
0.95
 36,400 0.93 0.95 0.92 0 0 0
07/11/2011
0.93
 53,000 0.95 0.95 0.93 0 0 0
04/11/2011
0.95
 111,700 0.95 0.96 0.94 0 0 0
03/11/2011
0.95
 82,500 0.96 0.97 0.93 0 0 0
02/11/2011
0.96
 98,200 0.98 0.99 0.94 0 0 0
01/11/2011
0.98
 68,200 1.04 1.07 0.98 0 0 0
31/10/2011
1.04
 153,300 1.04 1.09 1.00 0 0 0
28/10/2011
1.04
 228,900 0.97 1.04 0.98 0 0 0
27/10/2011
0.97
 59,200 0.97 0.98 0.97 0 0 0
26/10/2011
0.97
 40,000 0.96 0.99 0.92 0 0 0
25/10/2011
0.96
 66,100 0.97 0.98 0.95 0 0 0
24/10/2011
0.97
 88,500 0.99 1.03 0.96 0 0 0
21/10/2011
0.99
 92,600 0.93 0.99 0.94 0 0 0
20/10/2011
0.93
 76,400 0.93 0.95 0.92 0 0 0
19/10/2011
0.93
 41,200 0.92 0.95 0.92 0 0 0
18/10/2011
0.92
 64,000 0.94 0.94 0.91 0 0 0
17/10/2011
0.94
 50,300 0.96 0.98 0.94 500 0 0.0
14/10/2011
0.96
 68,700 0.96 0.99 0.96 0 0 0
13/10/2011
0.96
 94,400 0.95 0.99 0.94 0 0 0
12/10/2011
0.95
 218,700 0.99 0.99 0.93 0 0 0
11/10/2011
0.99
 64,600 0.99 1.02 0.98 0 0 0
10/10/2011
0.99
 96,800 1.01 1.03 0.98 0 0 0
07/10/2011
1.01
 85,800 1.04 1.08 1.00 0 0 0
06/10/2011
1.04
 170,100 0.99 1.06 1.00 0 0 0
05/10/2011
0.99
 73,700 0.98 1.01 0.98 0 0 0
04/10/2011
0.98
 133,700 0.96 0.99 0.95 0 0 0
03/10/2011
0.96
 129,200 1.01 1.01 0.95 0 0 0
30/09/2011
1.01
 167,600 1.02 1.05 0.97 0 0 0
29/09/2011
1.02
 297,500 1.09 1.09 1.02 0 3,000 -0.0
28/09/2011
1.09
 82,000 1.08 1.10 1.08 0 0 0
27/09/2011
1.08
 154,500 1.08 1.09 1.06 0 0 0
26/09/2011
1.08
 128,900 1.09 1.11 1.07 0 0 0
23/09/2011
1.09
 196,900 1.10 1.12 1.09 0 0 0
22/09/2011
1.10
 203,300 1.15 1.16 1.10 0 0 0
21/09/2011
1.15
 338,200 1.09 1.17 1.10 0 0 0
20/09/2011
1.09
 215,900 1.11 1.13 1.08 0 0 0
19/09/2011
1.11
 240,100 1.07 1.13 1.04 0 0 0
16/09/2011
1.07
 415,100 1.13 1.14 1.07 0 0 0
15/09/2011
1.13
 557,200 1.18 1.18 1.13 0 0 0
14/09/2011
1.18
 471,200 1.24 1.28 1.18 0 0 0
13/09/2011
1.24
 673,700 1.20 1.28 1.23 0 0 0
12/09/2011
1.20
 351,100 1.13 1.20 1.19 0 0 0
09/09/2011
1.13
 506,400 1.06 1.13 1.05 0 0 0
08/09/2011
1.06
 516,600 1.02 1.07 1.04 0 0 0
07/09/2011
1.02
 411,600 0.94 1.02 0.97 0 40,000 -0.4
06/09/2011
0.94
 280,600 0.98 1.01 0.94 0 400 -0.0
05/09/2011
0.98
 272,800 1.05 1.09 0.98 0 0 0
01/09/2011
1.05
 331,900 1.02 1.07 1.03 0 30,000 -0.3
31/08/2011
1.02
 419,700 0.99 1.07 0.97 20,000 0 0.2
30/08/2011
0.99
 395,000 0.97 1.03 0.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |