CTCP Đầu tư và Thương mại TNG (tng)

24.80
-0.10
(-0.40%)
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
(2026-02-11) 		2.50 11.16% 52,144,300 4,262,500 108.2
22
26.80
24.80
2 tháng
(2026-01-12) 		5.98 31.58% 102,153,800 6,055,800 144.1
18.73
26.80
24.80
3 tháng
(2025-12-15) 		7.44 42.60% 113,540,900 6,153,900 146.7
17.17
26.80
24.80
6 tháng
(2025-09-15) 		4.61 22.70% 169,262,600 7,067,000 166.0
17.17
26.80
24.80
12 tháng
(2025-03-18) 		5.12 25.91% 360,183,200 7,455,070 187.9
12.95
26.80
24.80
24 tháng
(2024-03-25) 		7.91 46.57% 906,374,985 1,333,186 28.2
12.95
26.80
24.80
36 tháng
(2023-03-29) 		12.99 109.02% 1,411,348,714 8,618,700 172.7
11.91
26.80
24.80
60 tháng
(2021-04-08) 		11.31 83.23% 2,667,635,337 8,884,977 26.4
6.50
26.80
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2010
1.61
 267,200 1.66 1.73 1.60 0 0 0
14/12/2010
1.66
 350,700 1.79 1.79 1.66 500 0 0.0
13/12/2010
1.79
 349,700 1.71 1.79 1.76 0 0 0
10/12/2010
1.71
 229,200 1.63 1.71 1.62 0 0 0
09/12/2010
1.63
 329,300 1.59 1.65 1.51 0 0 0
08/12/2010
1.59
 211,100 1.68 1.69 1.59 0 0 0
07/12/2010
1.68
 282,100 1.77 1.80 1.68 0 0 0
06/12/2010
1.77
 532,900 1.78 1.89 1.73 69,900 10,000 1.5
03/12/2010
1.78
 386,300 1.70 1.78 1.74 0 0 0
02/12/2010
1.70
 611,100 1.62 1.76 1.58 100 0 0.0
01/12/2010
1.62
 564,800 1.72 1.74 1.62 0 0 0
30/11/2010
1.72
 436,800 1.69 1.75 1.62 0 0 0
29/11/2010
1.69
 364,900 1.59 1.69 1.52 0 0 0
26/11/2010
1.59
 668,400 1.49 1.59 1.53 0 0 0
25/11/2010
1.49
 319,500 1.40 1.49 1.45 0 0 0
24/11/2010
1.40
 306,600 1.39 1.45 1.32 100 0 0.0
23/11/2010
1.39
 205,100 1.32 1.40 1.32 0 0 0
22/11/2010: Cổ tức tiền mặt tỉ lệ: 6%
22/11/2010
1.32
 181,900 1.34 1.36 1.28 0 0 0
19/11/2010
1.34
 243,600 1.45 1.45 1.34 800 0 0.0
18/11/2010
1.45
 247,100 1.37 1.45 1.37 0 0 0
17/11/2010
1.37
 254,700 1.32 1.38 1.30 0 0 0
16/11/2010
1.32
 164,100 1.34 1.36 1.28 0 0 0
15/11/2010
1.34
 121,800 1.41 1.45 1.33 0 0 0
12/11/2010
1.41
 262,900 1.45 1.45 1.36 11,000 1,000 0.2
11/11/2010
1.45
 310,000 1.50 1.50 1.43 0 0 0
10/11/2010
1.50
 201,200 1.48 1.50 1.46 0 0 0
09/11/2010
1.48
 305,900 1.55 1.55 1.45 0 0 0
08/11/2010
1.55
 190,000 1.62 1.64 1.53 0 0 0
05/11/2010
1.62
 373,000 1.53 1.62 1.53 0 0 0
04/11/2010
1.53
 291,800 1.45 1.54 1.44 10,000 0 0.2
03/11/2010
1.45
 130,400 1.47 1.48 1.42 0 0 0
02/11/2010
1.47
 141,100 1.52 1.54 1.45 0 0 0
01/11/2010
1.52
 122,600 1.58 1.58 1.51 0 0 0
29/10/2010
1.58
 163,400 1.57 1.62 1.50 0 0 0
28/10/2010
1.57
 192,700 1.62 1.67 1.57 0 0 0
27/10/2010
1.62
 588,000 1.59 1.70 1.59 0 0 0
26/10/2010
1.59
 187,900 1.55 1.59 1.57 0 0 0
25/10/2010
1.55
 272,900 1.46 1.55 1.41 0 0 0
22/10/2010
1.46
 306,900 1.54 1.57 1.46 0 0 0
21/10/2010
1.54
 223,800 1.55 1.62 1.52 0 0 0
20/10/2010
1.55
 289,200 1.64 1.68 1.55 0 0 0
19/10/2010
1.64
 313,300 1.70 1.72 1.62 0 0 0
18/10/2010
1.70
 119,100 1.72 1.74 1.70 0 0 0
15/10/2010
1.72
 85,700 1.72 1.74 1.71 0 0 0
14/10/2010
1.72
 179,100 1.73 1.78 1.72 0 5,000 -0.1
13/10/2010
1.73
 300,000 1.69 1.77 1.64 0 0 0
12/10/2010
1.69
 307,900 1.74 1.75 1.64 0 1,000 -0.0
11/10/2010
1.74
 171,000 1.77 1.79 1.68 1,000 0 0.0
08/10/2010
1.77
 254,200 1.82 1.87 1.76 0 0 0
07/10/2010
1.82
 300,400 1.90 1.99 1.79 0 0 0
06/10/2010
1.90
 280,800 1.81 1.90 1.80 6,000 0 0.2
05/10/2010
1.81
 353,300 1.80 1.87 1.73 0 0 0
04/10/2010
1.80
 461,900 1.92 1.92 1.80 0 4,000 -0.1
01/10/2010
1.92
 175,700 1.93 2.02 1.90 0 0 0
30/09/2010
1.93
 237,000 1.97 1.97 1.90 0 0 0
29/09/2010
1.97
 256,200 2.06 2.12 1.94 0 0 0
28/09/2010
2.06
 679,000 1.97 2.10 1.99 4,000 0 0.1
27/09/2010
1.97
 214,800 1.95 2.02 1.94 0 0 0
24/09/2010
1.95
 300,600 1.97 2.02 1.92 0 1,000 -0.0
23/09/2010
1.97
 305,200 1.99 2.01 1.89 0 0 0
22/09/2010
1.99
 359,200 1.99 2.06 1.96 0 0 0
21/09/2010
1.99
 600,500 2.11 2.11 1.99 0 0 0
20/09/2010
2.11
 740,900 2.00 2.14 2.00 0 0 0
17/09/2010
2.00
 94,700 1.92 2.00 1.98 0 0 0
16/09/2010
1.92
 423,300 1.77 1.92 1.78 0 0 0
15/09/2010
1.77
 339,500 1.89 1.89 1.76 0 0 0
14/09/2010
1.89
 420,200 1.88 1.97 1.77 0 0 0
13/09/2010
1.88
 478,400 1.97 1.99 1.88 0 0 0
10/09/2010
1.97
 490,400 2.14 2.24 1.97 0 0 0
09/09/2010
2.14
 689,000 2.03 2.14 2.01 0 0 0
08/09/2010
2.03
 2,127,100 1.90 2.03 1.89 0 0 0
07/09/2010
1.90
 73,300 1.78 1.90 1.90 0 0 0
06/09/2010
1.78
 36,100 1.67 1.78 1.78 0 0 0
01/09/2010
1.67
 69,900 1.56 1.67 1.67 0 0 0
31/08/2010
1.56
 122,400 1.47 1.56 1.53 1,000 0 0.0
30/08/2010
1.47
 31,200 1.39 1.47 1.42 0 0 0
27/08/2010
1.39
 411,300 1.46 1.46 1.35 0 0 0
26/08/2010
1.46
 568,200 1.51 1.57 1.41 0 1,000 -0.0
25/08/2010
1.51
 307,800 1.61 1.61 1.51 0 0 0
24/08/2010
1.61
 213,700 1.71 1.71 1.61 0 0 0
23/08/2010
1.71
 328,100 1.84 1.89 1.71 0 0 0
20/08/2010
1.84
 257,300 1.88 1.92 1.78 0 0 0
19/08/2010
1.88
 460,800 1.97 1.97 1.84 0 0 0
18/08/2010
1.97
 613,600 1.93 2.05 1.89 1,000 0 0.0
17/08/2010
1.93
 856,200 1.82 1.93 1.89 0 0 0
16/08/2010
1.82
 182,600 1.79 1.82 1.74 0 0 0
13/08/2010
1.79
 637,000 1.80 1.85 1.68 0 0 0
12/08/2010
1.80
 211,800 1.95 1.95 1.80 0 0 0
11/08/2010
1.95
 482,700 2.03 2.06 1.89 0 0 0
10/08/2010
2.03
 301,100 2.17 2.17 2.03 0 0 0
09/08/2010
2.17
 95,200 2.38 2.38 2.17 0 0 0
06/08/2010
2.38
 350,800 2.34 2.48 2.19 0 0 0
05/08/2010
2.34
 548,700 2.46 2.46 2.29 0 0 0
04/08/2010
2.46
 478,000 2.62 2.62 2.46 0 0 0
03/08/2010
2.62
 266,600 2.73 2.78 2.62 0 200 -0.0
02/08/2010
2.73
 171,100 2.91 3.03 2.71 0 0 0
30/07/2010
2.91
 424,500 2.79 2.92 2.78 0 0 0
29/07/2010
2.79
 646,900 2.90 2.90 2.73 0 0 0
28/07/2010
2.90
 240,400 3.05 3.20 2.90 0 0 0
27/07/2010
3.05
 208,100 3.13 3.25 3.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |