CTCP Đầu tư và Thương mại TNG (tng)

18.90
-0.10
(-0.53%)
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
(2026-05-13) 		-0.80 -4.04% 11,047,000 133,112 0
18.60
19.80
18.90
2 tháng
(2026-04-13) 		-3.36 -15.04% 33,222,000 243,328 0
18.60
22.56
18.90
3 tháng
(2026-03-16) 		-4.73 -19.93% 80,159,800 2,381,928 51.5
18.60
25.78
18.90
6 tháng
(2025-12-15) 		1.95 11.43% 196,444,200 8,454,028 196.1
16.77
26.17
18.90
12 tháng
(2025-06-17) 		1.90 11.09% 377,141,300 9,848,228 224.0
16.74
26.17
18.90
24 tháng
(2024-06-24) 		0.04 0.22% 815,162,986 5,540,168 127.8
12.64
26.17
18.90
36 tháng
(2023-06-28) 		4.60 31.94% 1,373,058,483 5,467,347 118.0
12.64
26.17
18.90
60 tháng
(2021-07-08) 		8.02 73.06% 2,611,056,065 11,510,056 84.3
6.35
26.17
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/09/2011
0.96
 167,600 0.97 1.00 0.92 0 0 0
29/09/2011
0.97
 297,500 1.03 1.03 0.97 0 3,000 -0.0
28/09/2011
1.03
 82,000 1.02 1.05 1.02 0 0 0
27/09/2011
1.02
 154,500 1.02 1.03 1.01 0 0 0
26/09/2011
1.02
 128,900 1.04 1.06 1.02 0 0 0
23/09/2011
1.04
 196,900 1.05 1.07 1.03 0 0 0
22/09/2011
1.05
 203,300 1.10 1.11 1.05 0 0 0
21/09/2011
1.10
 338,200 1.04 1.12 1.05 0 0 0
20/09/2011
1.04
 215,900 1.06 1.08 1.02 0 0 0
19/09/2011
1.06
 240,100 1.02 1.08 0.99 0 0 0
16/09/2011
1.02
 415,100 1.08 1.09 1.02 0 0 0
15/09/2011
1.08
 557,200 1.12 1.12 1.08 0 0 0
14/09/2011
1.12
 471,200 1.18 1.21 1.12 0 0 0
13/09/2011
1.18
 673,700 1.14 1.21 1.17 0 0 0
12/09/2011
1.14
 351,100 1.08 1.14 1.13 0 0 0
09/09/2011
1.08
 506,400 1.01 1.08 1.00 0 0 0
08/09/2011
1.01
 516,600 0.97 1.02 0.99 0 0 0
07/09/2011
0.97
 411,600 0.90 0.97 0.92 0 40,000 -0.4
06/09/2011
0.90
 280,600 0.93 0.96 0.90 0 400 -0.0
05/09/2011
0.93
 272,800 1.00 1.03 0.93 0 0 0
01/09/2011
1.00
 331,900 0.97 1.02 0.98 0 30,000 -0.3
31/08/2011
0.97
 419,700 0.94 1.02 0.92 20,000 0 0.2
30/08/2011
0.94
 395,000 0.92 0.98 0.92 0 0 0
29/08/2011
0.92
 335,800 0.87 0.92 0.88 0 0 0
26/08/2011
0.87
 134,900 0.87 0.88 0.85 0 0 0
25/08/2011
0.87
 117,000 0.84 0.90 0.85 0 0 0
24/08/2011
0.84
 216,200 0.88 0.92 0.84 0 11,000 -0.1
23/08/2011
0.88
 214,200 0.92 0.92 0.87 0 0 0
22/08/2011
0.92
 318,700 0.86 0.92 0.89 0 0 0
19/08/2011
0.86
 140,100 0.88 0.90 0.85 0 0 0
18/08/2011
0.88
 440,900 0.92 0.95 0.86 500 0 0.0
17/08/2011
0.92
 357,400 0.86 0.92 0.87 0 0 0
16/08/2011
0.86
 283,300 0.87 0.90 0.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |