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)
27/02/2012
1.06
 66,100 1.01 1.06 1.05 0 0 0
24/02/2012
1.01
 240,000 0.96 1.01 0.95 0 0 0
23/02/2012
0.96
 175,400 0.94 0.97 0.93 0 0 0
22/02/2012
0.94
 88,100 0.89 0.94 0.89 0 0 0
21/02/2012
0.89
 69,300 0.93 0.96 0.89 0 0 0
20/02/2012
0.93
 92,500 0.87 0.93 0.90 0 0 0
17/02/2012
0.87
 29,000 0.84 0.88 0.86 0 0 0
16/02/2012
0.84
 20,700 0.83 0.85 0.83 0 0 0
15/02/2012
0.83
 36,200 0.85 0.86 0.82 0 0 0
14/02/2012
0.85
 35,100 0.85 0.87 0.85 0 0 0
13/02/2012
0.85
 74,400 0.89 0.89 0.83 0 0 0
10/02/2012
0.89
 77,200 0.93 0.93 0.87 0 0 0
09/02/2012
0.93
 97,900 0.92 0.93 0.90 0 0 0
08/02/2012
0.92
 122,000 0.90 0.93 0.89 77,400 0 0.7
07/02/2012
0.90
 35,100 0.88 0.92 0.89 0 0 0
06/02/2012
0.88
 31,300 0.89 0.92 0.88 0 0 0
03/02/2012
0.89
 72,600 0.94 0.96 0.87 0 0 0
02/02/2012
0.94
 186,700 0.88 0.94 0.90 0 0 0
01/02/2012
0.88
 117,600 0.92 0.92 0.86 0 0 0
31/01/2012
0.92
 114,800 0.88 0.93 0.89 0 0 0
30/01/2012
0.88
 34,300 0.84 0.90 0.86 0 0 0
20/01/2012
0.84
 59,600 0.85 0.89 0.84 1,000 0 0.0
19/01/2012
0.85
 170,300 0.80 0.85 0.82 46,200 0 0.4
18/01/2012
0.80
 74,900 0.77 0.82 0.79 0 0 0
17/01/2012
0.77
 59,200 0.77 0.81 0.76 0 0 0
16/01/2012
0.77
 48,200 0.79 0.80 0.76 0 0 0
13/01/2012
0.79
 57,500 0.75 0.79 0.75 0 0 0
12/01/2012
0.75
 36,900 0.77 0.77 0.75 0 0 0
11/01/2012
0.77
 37,100 0.77 0.79 0.75 0 0 0
10/01/2012
0.77
 89,000 0.73 0.77 0.74 0 100 -0.0
09/01/2012
0.73
 46,300 0.74 0.77 0.71 0 0 0
06/01/2012
0.74
 74,800 0.74 0.74 0.71 1,000 0 0.0
05/01/2012
0.74
 81,400 0.71 0.74 0.71 0 0 0
04/01/2012
0.71
 76,300 0.72 0.74 0.70 0 0 0
03/01/2012
0.72
 85,300 0.69 0.72 0.69 0 0 0
30/12/2011
0.69
 105,100 0.66 0.69 0.62 0 0 0
29/12/2011
0.66
 41,600 0.67 0.69 0.63 0 0 0
28/12/2011
0.67
 70,800 0.62 0.67 0.58 0 0 0
27/12/2011
0.62
 130,800 0.67 0.67 0.62 200 0 0.0
26/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2011
0.67
 44,400 0.71 0.71 0.66 0 0 0
23/12/2011
0.71
 208,600 0.67 0.73 0.67 0 0 0
22/12/2011
0.67
 97,200 0.71 0.71 0.66 200 0 0.0
21/12/2011
0.71
 84,000 0.70 0.71 0.65 300 0 0.0
20/12/2011
0.70
 102,100 0.73 0.73 0.70 0 0 0
19/12/2011
0.73
 245,700 0.70 0.74 0.71 0 0 0
16/12/2011
0.70
 18,800 0.65 0.70 0.70 0 0 0
15/12/2011
0.65
 145,800 0.69 0.69 0.64 0 0 0
14/12/2011
0.69
 131,000 0.72 0.72 0.68 0 0 0
13/12/2011
0.72
 55,300 0.73 0.74 0.72 0 0 0
12/12/2011
0.73
 50,300 0.76 0.76 0.73 0 0 0
09/12/2011
0.76
 56,200 0.79 0.79 0.75 0 0 0
08/12/2011
0.79
 51,500 0.80 0.81 0.77 0 0 0
07/12/2011
0.80
 66,100 0.81 0.82 0.79 0 0 0
06/12/2011
0.81
 89,300 0.83 0.84 0.81 0 0 0
05/12/2011
0.83
 114,400 0.79 0.83 0.80 0 0 0
02/12/2011
0.79
 40,300 0.78 0.79 0.76 0 0 0
01/12/2011
0.78
 23,400 0.76 0.80 0.77 0 0 0
30/11/2011
0.76
 14,700 0.77 0.82 0.76 0 0 0
29/11/2011
0.77
 28,000 0.80 0.80 0.77 0 0 0
28/11/2011
0.80
 57,000 0.76 0.80 0.78 0 0 0
25/11/2011
0.76
 40,800 0.76 0.77 0.75 0 0 0
24/11/2011
0.76
 27,200 0.79 0.81 0.76 0 0 0
23/11/2011
0.79
 32,600 0.78 0.80 0.77 0 0 0
22/11/2011
0.78
 29,300 0.78 0.78 0.73 0 0 0
21/11/2011
0.78
 45,300 0.80 0.80 0.77 0 0 0
18/11/2011
0.80
 32,500 0.81 0.81 0.78 0 0 0
17/11/2011
0.81
 41,000 0.84 0.84 0.81 0 0 0
16/11/2011
0.84
 94,000 0.81 0.84 0.81 0 0 0
15/11/2011
0.81
 43,200 0.79 0.82 0.79 0 0 0
14/11/2011
0.79
 190,700 0.83 0.83 0.79 0 0 0
11/11/2011
0.83
 73,000 0.85 0.85 0.83 0 0 0
10/11/2011
0.85
 147,500 0.88 0.88 0.83 0 0 0
09/11/2011
0.88
 53,600 0.91 0.91 0.88 0 0 0
08/11/2011
0.91
 36,400 0.89 0.91 0.88 0 0 0
07/11/2011
0.89
 53,000 0.91 0.91 0.89 0 0 0
04/11/2011
0.91
 111,700 0.91 0.92 0.90 0 0 0
03/11/2011
0.91
 82,500 0.92 0.92 0.89 0 0 0
02/11/2011
0.92
 98,200 0.93 0.94 0.90 0 0 0
01/11/2011
0.93
 68,200 0.99 1.02 0.93 0 0 0
31/10/2011
0.99
 153,300 0.99 1.04 0.95 0 0 0
28/10/2011
0.99
 228,900 0.92 0.99 0.93 0 0 0
27/10/2011
0.92
 59,200 0.92 0.93 0.92 0 0 0
26/10/2011
0.92
 40,000 0.92 0.94 0.88 0 0 0
25/10/2011
0.92
 66,100 0.92 0.93 0.91 0 0 0
24/10/2011
0.92
 88,500 0.94 0.98 0.92 0 0 0
21/10/2011
0.94
 92,600 0.89 0.94 0.90 0 0 0
20/10/2011
0.89
 76,400 0.89 0.91 0.88 0 0 0
19/10/2011
0.89
 41,200 0.88 0.91 0.88 0 0 0
18/10/2011
0.88
 64,000 0.90 0.90 0.87 0 0 0
17/10/2011
0.90
 50,300 0.92 0.93 0.90 500 0 0.0
14/10/2011
0.92
 68,700 0.92 0.94 0.92 0 0 0
13/10/2011
0.92
 94,400 0.91 0.94 0.90 0 0 0
12/10/2011
0.91
 218,700 0.94 0.94 0.89 0 0 0
11/10/2011
0.94
 64,600 0.94 0.97 0.93 0 0 0
10/10/2011
0.94
 96,800 0.96 0.98 0.93 0 0 0
07/10/2011
0.96
 85,800 0.99 1.02 0.95 0 0 0
06/10/2011
0.99
 170,100 0.94 1.01 0.95 0 0 0
05/10/2011
0.94
 73,700 0.93 0.96 0.93 0 0 0
04/10/2011
0.93
 133,700 0.92 0.94 0.91 0 0 0
03/10/2011
0.92
 129,200 0.96 0.96 0.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |