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) 		0.30 1.62% 27,515,100 2,269,300 43.5
17.80
20.80
19.10
2 tháng
(2025-11-28) 		-0.50 -2.59% 40,377,800 389,300 9.3
17.60
20.80
19.10
3 tháng
(2025-10-29) 		0.01 0.04% 63,357,100 430,200 10.0
17.60
20.80
19.10
6 tháng
(2025-07-31) 		-1.43 -7.09% 141,939,900 1,854,400 38.1
17.60
21.28
19.10
12 tháng
(2025-02-03) 		-3.20 -14.54% 313,700,312 2,084,847 56.7
13.27
22.09
19.10
24 tháng
(2024-02-07) 		2.27 13.72% 894,448,359 -2,748,445 -74.5
13.27
24.90
19.10
36 tháng
(2023-02-13) 		7.37 64.53% 1,409,920,739 7,856,479 124.7
11.43
24.90
19.10
60 tháng
(2021-02-22) 		6.60 54.14% 2,669,532,697 3,435,189 -107.1
6.67
26.02
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2011
0.97
 335,800 0.91 0.97 0.92 0 0 0
26/08/2011
0.91
 134,900 0.91 0.92 0.89 0 0 0
25/08/2011
0.91
 117,000 0.89 0.94 0.89 0 0 0
24/08/2011
0.89
 216,200 0.92 0.97 0.89 0 11,000 -0.1
23/08/2011
0.92
 214,200 0.97 0.97 0.91 0 0 0
22/08/2011
0.97
 318,700 0.90 0.97 0.93 0 0 0
19/08/2011
0.90
 140,100 0.92 0.94 0.89 0 0 0
18/08/2011
0.92
 440,900 0.97 1.00 0.90 500 0 0.0
17/08/2011
0.97
 357,400 0.90 0.97 0.91 0 0 0
16/08/2011
0.90
 283,300 0.91 0.94 0.89 0 0 0
15/08/2011
0.91
 121,300 0.88 0.91 0.88 0 0 0
12/08/2011
0.88
 88,300 0.86 0.89 0.86 0 0 0
11/08/2011
0.86
 51,700 0.88 0.88 0.82 0 0 0
10/08/2011
0.88
 173,300 0.82 0.88 0.85 0 0 0
09/08/2011
0.82
 185,300 0.88 0.88 0.82 1,000 0 0.0
08/08/2011
0.88
 103,200 0.89 0.90 0.87 0 0 0
05/08/2011
0.89
 264,000 0.89 0.93 0.88 0 0 0
04/08/2011
0.89
 82,600 0.87 0.89 0.84 0 0 0
03/08/2011
0.87
 96,900 0.82 0.87 0.78 0 0 0
02/08/2011
0.82
 138,400 0.86 0.86 0.80 500 0 0.0
01/08/2011
0.86
 60,200 0.89 0.89 0.86 0 0 0
29/07/2011
0.89
 68,100 0.89 0.90 0.88 0 0 0
28/07/2011
0.89
 106,600 0.88 0.93 0.88 0 0 0
27/07/2011
0.88
 64,500 0.89 0.90 0.86 500 0 0.0
26/07/2011
0.89
 47,700 0.89 0.91 0.88 0 0 0
25/07/2011
0.89
 112,200 0.93 0.94 0.89 0 0 0
22/07/2011
0.93
 14,000 0.94 0.95 0.93 0 0 0
21/07/2011
0.94
 80,100 0.98 1.01 0.93 0 0 0
20/07/2011
0.98
 53,700 0.94 1.00 0.93 0 0 0
19/07/2011
0.94
 33,000 0.95 0.95 0.94 0 0 0
18/07/2011
0.95
 64,000 0.97 0.97 0.94 0 0 0
15/07/2011
0.97
 38,600 0.97 0.98 0.96 0 0 0
14/07/2011
0.97
 38,100 0.96 0.98 0.94 0 0 0
13/07/2011
0.96
 87,700 1.00 1.00 0.95 200 0 0.0
12/07/2011
1.00
 123,100 0.97 1.00 0.94 0 0 0
11/07/2011
0.97
 116,200 0.99 0.99 0.95 0 0 0
08/07/2011
0.99
 51,600 1.00 1.01 0.98 0 0 0
07/07/2011
1.00
 35,100 1.01 1.03 0.99 0 0 0
06/07/2011
1.01
 77,700 1.05 1.09 1.01 0 0 0
05/07/2011
1.05
 170,500 0.99 1.05 1.02 0 0 0
04/07/2011
0.99
 62,900 0.97 1.01 0.96 10,000 0 0.1
01/07/2011
0.97
 135,100 1.02 1.02 0.96 5,000 0 0.1
30/06/2011
1.02
 81,400 1.04 1.07 1.00 0 0 0
29/06/2011
1.04
 78,800 1.03 1.05 1.01 0 0 0
28/06/2011
1.03
 145,000 1.06 1.09 1.02 0 0 0
27/06/2011
1.06
 79,900 1.09 1.09 1.06 0 0 0
24/06/2011
1.09
 88,200 1.08 1.09 1.08 0 0 0
23/06/2011
1.08
 116,100 1.10 1.10 1.06 0 0 0
22/06/2011
1.10
 305,100 1.09 1.13 1.09 0 0 0
21/06/2011
1.09
 145,200 1.02 1.09 1.03 10,000 0 0.1
20/06/2011
1.02
 186,200 1.04 1.08 0.98 0 0 0
17/06/2011
1.04
 329,600 1.10 1.10 1.02 0 0 0
16/06/2011
1.10
 263,500 1.10 1.14 1.04 0 0 0
15/06/2011
1.10
 279,600 1.14 1.14 1.10 0 0 0
14/06/2011
1.14
 516,200 1.24 1.26 1.14 0 0 0
13/06/2011
1.24
 349,500 1.23 1.28 1.18 0 0 0
10/06/2011
1.23
 572,600 1.17 1.23 1.16 0 47,000 -0.6
09/06/2011
1.17
 344,800 1.10 1.18 1.07 0 0 0
08/06/2011
1.10
 550,100 1.04 1.10 1.08 0 0 0
07/06/2011
1.04
 86,400 0.99 1.04 1.03 0 0 0
06/06/2011
0.99
 207,100 0.94 1.03 0.91 10,000 0 0.1
03/06/2011
0.94
 582,000 0.92 0.98 0.92 0 0 0
02/06/2011
0.92
 109,900 0.89 0.92 0.92 0 0 0
01/06/2011
0.89
 254,000 0.84 0.89 0.78 0 0 0
31/05/2011
0.84
 65,100 0.89 0.89 0.84 0 0 0
30/05/2011
0.89
 34,700 0.96 0.96 0.89 0 0 0
27/05/2011
0.96
 138,500 0.95 0.96 0.93 0 0 0
26/05/2011
0.95
 252,800 0.92 0.98 0.87 10,000 0 0.1
25/05/2011
0.92
 199,800 0.98 0.98 0.92 0 0 0
24/05/2011
0.98
 181,200 1.04 1.04 0.98 0 0 0
23/05/2011
1.04
 172,300 1.11 1.13 1.04 0 0 0
20/05/2011
1.11
 108,000 1.13 1.13 1.09 0 0 0
19/05/2011
1.13
 90,300 1.14 1.18 1.12 3,000 0 0.0
18/05/2011
1.14
 82,300 1.14 1.16 1.11 10,000 0 0.1
17/05/2011
1.14
 77,000 1.18 1.20 1.14 0 0 0
16/05/2011
1.18
 94,500 1.20 1.21 1.18 0 0 0
13/05/2011
1.20
 70,900 1.21 1.23 1.19 0 0 0
12/05/2011
1.21
 89,200 1.23 1.23 1.21 0 0 0
11/05/2011
1.23
 36,600 1.24 1.24 1.22 0 0 0
10/05/2011
1.24
 71,600 1.27 1.28 1.24 0 0 0
09/05/2011
1.27
 107,500 1.22 1.28 1.22 0 0 0
06/05/2011
1.22
 83,400 1.20 1.24 1.20 0 0 0
05/05/2011
1.20
 142,100 1.22 1.23 1.19 0 0 0
04/05/2011
1.22
 34,600 1.24 1.26 1.22 0 0 0
29/04/2011
1.24
 124,800 1.21 1.27 1.22 0 0 0
28/04/2011
1.21
 85,500 1.25 1.26 1.21 0 0 0
27/04/2011
1.25
 75,500 1.23 1.25 1.19 0 0 0
26/04/2011
1.23
 73,400 1.24 1.27 1.18 0 0 0
25/04/2011
1.24
 232,100 1.19 1.24 1.20 0 0 0
22/04/2011
1.19
 207,500 1.19 1.20 1.14 0 0 0
21/04/2011: Cổ tức tiền mặt tỉ lệ: 6%
21/04/2011
1.19
 144,700 1.21 1.26 1.19 5,000 0 0.1
20/04/2011
1.21
 102,700 1.21 1.23 1.21 0 0 0
19/04/2011
1.21
 187,900 1.23 1.24 1.20 0 0 0
18/04/2011
1.23
 101,000 1.25 1.29 1.20 0 0 0
15/04/2011
1.25
 122,200 1.29 1.29 1.25 0 0 0
14/04/2011
1.29
 51,200 1.29 1.31 1.28 5,000 0 0.1
13/04/2011
1.29
 73,000 1.32 1.33 1.29 0 0 0
08/04/2011
1.32
 65,000 1.33 1.35 1.32 0 0 0
07/04/2011
1.33
 55,800 1.39 1.39 1.33 0 0 0
06/04/2011
1.39
 103,700 1.36 1.41 1.34 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |