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)
15/08/2011
0.87
 121,300 0.83 0.87 0.83 0 0 0
12/08/2011
0.83
 88,300 0.82 0.84 0.82 0 0 0
11/08/2011
0.82
 51,700 0.83 0.83 0.78 0 0 0
10/08/2011
0.83
 173,300 0.78 0.83 0.81 0 0 0
09/08/2011
0.78
 185,300 0.83 0.83 0.78 1,000 0 0.0
08/08/2011
0.83
 103,200 0.85 0.86 0.83 0 0 0
05/08/2011
0.85
 264,000 0.84 0.89 0.83 0 0 0
04/08/2011
0.84
 82,600 0.83 0.84 0.80 0 0 0
03/08/2011
0.83
 96,900 0.78 0.83 0.74 0 0 0
02/08/2011
0.78
 138,400 0.82 0.82 0.76 500 0 0.0
01/08/2011
0.82
 60,200 0.84 0.84 0.82 0 0 0
29/07/2011
0.84
 68,100 0.85 0.86 0.83 0 0 0
28/07/2011
0.85
 106,600 0.83 0.89 0.83 0 0 0
27/07/2011
0.83
 64,500 0.84 0.86 0.82 500 0 0.0
26/07/2011
0.84
 47,700 0.84 0.87 0.83 0 0 0
25/07/2011
0.84
 112,200 0.89 0.90 0.84 0 0 0
22/07/2011
0.89
 14,000 0.90 0.91 0.89 0 0 0
21/07/2011
0.90
 80,100 0.93 0.96 0.89 0 0 0
20/07/2011
0.93
 53,700 0.90 0.95 0.89 0 0 0
19/07/2011
0.90
 33,000 0.91 0.91 0.90 0 0 0
18/07/2011
0.91
 64,000 0.92 0.92 0.90 0 0 0
15/07/2011
0.92
 38,600 0.92 0.93 0.92 0 0 0
14/07/2011
0.92
 38,100 0.92 0.93 0.90 0 0 0
13/07/2011
0.92
 87,700 0.95 0.95 0.91 200 0 0.0
12/07/2011
0.95
 123,100 0.92 0.95 0.90 0 0 0
11/07/2011
0.92
 116,200 0.94 0.94 0.91 0 0 0
08/07/2011
0.94
 51,600 0.95 0.96 0.93 0 0 0
07/07/2011
0.95
 35,100 0.96 0.98 0.94 0 0 0
06/07/2011
0.96
 77,700 1.00 1.03 0.96 0 0 0
05/07/2011
1.00
 170,500 0.94 1.00 0.97 0 0 0
04/07/2011
0.94
 62,900 0.92 0.96 0.92 10,000 0 0.1
01/07/2011
0.92
 135,100 0.97 0.97 0.92 5,000 0 0.1
30/06/2011
0.97
 81,400 0.99 1.02 0.95 0 0 0
29/06/2011
0.99
 78,800 0.98 1.00 0.96 0 0 0
28/06/2011
0.98
 145,000 1.01 1.03 0.97 0 0 0
27/06/2011
1.01
 79,900 1.03 1.03 1.01 0 0 0
24/06/2011
1.03
 88,200 1.02 1.04 1.02 0 0 0
23/06/2011
1.02
 116,100 1.05 1.05 1.01 0 0 0
22/06/2011
1.05
 305,100 1.03 1.08 1.04 0 0 0
21/06/2011
1.03
 145,200 0.97 1.03 0.98 10,000 0 0.1
20/06/2011
0.97
 186,200 0.99 1.02 0.93 0 0 0
17/06/2011
0.99
 329,600 1.05 1.05 0.97 0 0 0
16/06/2011
1.05
 263,500 1.05 1.09 0.99 0 0 0
15/06/2011
1.05
 279,600 1.09 1.09 1.05 0 0 0
14/06/2011
1.09
 516,200 1.18 1.20 1.09 0 0 0
13/06/2011
1.18
 349,500 1.17 1.21 1.12 0 0 0
10/06/2011
1.17
 572,600 1.12 1.17 1.11 0 47,000 -0.6
09/06/2011
1.12
 344,800 1.05 1.12 1.02 0 0 0
08/06/2011
1.05
 550,100 0.99 1.05 1.02 0 0 0
07/06/2011
0.99
 86,400 0.94 0.99 0.98 0 0 0
06/06/2011
0.94
 207,100 0.90 0.98 0.87 10,000 0 0.1
03/06/2011
0.90
 582,000 0.88 0.93 0.88 0 0 0
02/06/2011
0.88
 109,900 0.85 0.88 0.88 0 0 0
01/06/2011
0.85
 254,000 0.80 0.85 0.74 0 0 0
31/05/2011
0.80
 65,100 0.85 0.85 0.80 0 0 0
30/05/2011
0.85
 34,700 0.92 0.92 0.85 0 0 0
27/05/2011
0.92
 138,500 0.91 0.92 0.89 0 0 0
26/05/2011
0.91
 252,800 0.88 0.93 0.83 10,000 0 0.1
25/05/2011
0.88
 199,800 0.93 0.93 0.88 0 0 0
24/05/2011
0.93
 181,200 0.99 0.99 0.93 0 0 0
23/05/2011
0.99
 172,300 1.06 1.08 0.99 0 0 0
20/05/2011
1.06
 108,000 1.08 1.08 1.03 0 0 0
19/05/2011
1.08
 90,300 1.09 1.12 1.07 3,000 0 0.0
18/05/2011
1.09
 82,300 1.09 1.11 1.06 10,000 0 0.1
17/05/2011
1.09
 77,000 1.12 1.14 1.09 0 0 0
16/05/2011
1.12
 94,500 1.14 1.15 1.12 0 0 0
13/05/2011
1.14
 70,900 1.15 1.17 1.13 0 0 0
12/05/2011
1.15
 89,200 1.17 1.17 1.15 0 0 0
11/05/2011
1.17
 36,600 1.18 1.18 1.16 0 0 0
10/05/2011
1.18
 71,600 1.21 1.21 1.18 0 0 0
09/05/2011
1.21
 107,500 1.16 1.21 1.16 0 0 0
06/05/2011
1.16
 83,400 1.14 1.18 1.14 0 0 0
05/05/2011
1.14
 142,100 1.16 1.17 1.13 0 0 0
04/05/2011
1.16
 34,600 1.18 1.20 1.16 0 0 0
29/04/2011
1.18
 124,800 1.15 1.21 1.16 0 0 0
28/04/2011
1.15
 85,500 1.19 1.20 1.15 0 0 0
27/04/2011
1.19
 75,500 1.17 1.19 1.13 0 0 0
26/04/2011
1.17
 73,400 1.18 1.21 1.12 0 0 0
25/04/2011
1.18
 232,100 1.13 1.18 1.14 0 0 0
22/04/2011
1.13
 207,500 1.13 1.14 1.09 0 0 0
21/04/2011: Cổ tức tiền mặt tỉ lệ: 6%
21/04/2011
1.13
 144,700 1.15 1.20 1.13 5,000 0 0.1
20/04/2011
1.15
 102,700 1.15 1.17 1.15 0 0 0
19/04/2011
1.15
 187,900 1.17 1.18 1.14 0 0 0
18/04/2011
1.17
 101,000 1.19 1.23 1.14 0 0 0
15/04/2011
1.19
 122,200 1.23 1.23 1.19 0 0 0
14/04/2011
1.23
 51,200 1.23 1.25 1.22 5,000 0 0.1
13/04/2011
1.23
 73,000 1.26 1.26 1.23 0 0 0
08/04/2011
1.26
 65,000 1.26 1.28 1.26 0 0 0
07/04/2011
1.26
 55,800 1.32 1.32 1.26 0 0 0
06/04/2011
1.32
 103,700 1.30 1.34 1.27 5,000 0 0.1
05/04/2011
1.30
 122,300 1.26 1.30 1.25 0 3,000 -0.0
04/04/2011
1.26
 44,800 1.28 1.37 1.26 5,000 0 0.1
01/04/2011
1.28
 125,300 1.31 1.39 1.28 5,100 0 0.1
31/03/2011
1.31
 160,800 1.29 1.33 1.30 0 0 0
30/03/2011
1.29
 222,500 1.26 1.32 1.19 11,000 0 0.2
29/03/2011
1.26
 178,000 1.30 1.30 1.22 8,000 0 0.1
28/03/2011
1.30
 138,800 1.30 1.34 1.26 0 0 0
25/03/2011
1.30
 103,700 1.36 1.36 1.29 0 0 0
24/03/2011
1.36
 193,100 1.40 1.40 1.35 7,000 0 0.1
23/03/2011
1.40
 282,300 1.39 1.43 1.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |