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) 		-2.80 -14.07% 12,323,600 -187,617 0
16.60
20
17.30
2 tháng
(2026-05-29) 		-1.80 -9.52% 23,075,700 -299,133 0
16.60
20
17.30
3 tháng
(2026-04-29) 		-3.41 -16.61% 38,372,000 -281,870 0
16.60
21
17.30
6 tháng
(2026-01-29) 		-3.41 -16.61% 182,373,600 6,815,431 170.5
16.60
26.17
17.30
12 tháng
(2025-08-04) 		-1.54 -8.27% 321,727,300 8,711,231 209.2
16.60
26.17
17.30
24 tháng
(2024-08-07) 		-3.54 -17.16% 740,173,581 4,090,240 101.8
12.64
26.17
17.30
36 tháng
(2023-08-14) 		2.41 16.37% 1,335,819,765 2,391,734 62.0
12.64
26.17
17.30
60 tháng
(2021-08-23) 		2.39 16.25% 2,543,084,286 11,165,884 85.3
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)
07/12/2010
1.64
 282,100 1.72 1.76 1.64 0 0 0
06/12/2010
1.72
 532,900 1.74 1.85 1.69 69,900 10,000 1.5
03/12/2010
1.74
 386,300 1.66 1.74 1.70 0 0 0
02/12/2010
1.66
 611,100 1.58 1.72 1.54 100 0 0.0
01/12/2010
1.58
 564,800 1.68 1.70 1.58 0 0 0
30/11/2010
1.68
 436,800 1.65 1.71 1.58 0 0 0
29/11/2010
1.65
 364,900 1.55 1.65 1.48 0 0 0
26/11/2010
1.55
 668,400 1.46 1.55 1.49 0 0 0
25/11/2010
1.46
 319,500 1.37 1.46 1.41 0 0 0
24/11/2010
1.37
 306,600 1.36 1.41 1.29 100 0 0.0
23/11/2010
1.36
 205,100 1.29 1.36 1.29 0 0 0
22/11/2010: Cổ tức tiền mặt tỉ lệ: 6%
22/11/2010
1.29
 181,900 1.31 1.33 1.25 0 0 0
19/11/2010
1.31
 243,600 1.42 1.42 1.31 800 0 0.0
18/11/2010
1.42
 247,100 1.34 1.42 1.34 0 0 0
17/11/2010
1.34
 254,700 1.29 1.35 1.27 0 0 0
16/11/2010
1.29
 164,100 1.31 1.33 1.25 0 0 0
15/11/2010
1.31
 121,800 1.38 1.41 1.30 0 0 0
12/11/2010
1.38
 262,900 1.42 1.42 1.33 11,000 1,000 0.2
11/11/2010
1.42
 310,000 1.46 1.46 1.40 0 0 0
10/11/2010
1.46
 201,200 1.45 1.47 1.43 0 0 0
09/11/2010
1.45
 305,900 1.51 1.51 1.42 0 0 0
08/11/2010
1.51
 190,000 1.58 1.60 1.49 0 0 0
05/11/2010
1.58
 373,000 1.49 1.58 1.49 0 0 0
04/11/2010
1.49
 291,800 1.42 1.50 1.40 10,000 0 0.2
03/11/2010
1.42
 130,400 1.43 1.45 1.38 0 0 0
02/11/2010
1.43
 141,100 1.48 1.50 1.42 0 0 0
01/11/2010
1.48
 122,600 1.54 1.54 1.47 0 0 0
29/10/2010
1.54
 163,400 1.54 1.58 1.47 0 0 0
28/10/2010
1.54
 192,700 1.58 1.63 1.53 0 0 0
27/10/2010
1.58
 588,000 1.56 1.66 1.56 0 0 0
26/10/2010
1.56
 187,900 1.51 1.56 1.53 0 0 0
25/10/2010
1.51
 272,900 1.43 1.52 1.38 0 0 0
22/10/2010
1.43
 306,900 1.50 1.53 1.43 0 0 0
21/10/2010
1.50
 223,800 1.51 1.59 1.49 0 0 0
20/10/2010
1.51
 289,200 1.60 1.64 1.51 0 0 0
19/10/2010
1.60
 313,300 1.66 1.68 1.59 0 0 0
18/10/2010
1.66
 119,100 1.68 1.70 1.66 0 0 0
15/10/2010
1.68
 85,700 1.68 1.70 1.67 0 0 0
14/10/2010
1.68
 179,100 1.69 1.74 1.68 0 5,000 -0.1
13/10/2010
1.69
 300,000 1.65 1.73 1.60 0 0 0
12/10/2010
1.65
 307,900 1.70 1.71 1.60 0 1,000 -0.0
11/10/2010
1.70
 171,000 1.73 1.75 1.64 1,000 0 0.0
08/10/2010
1.73
 254,200 1.77 1.83 1.72 0 0 0
07/10/2010
1.77
 300,400 1.86 1.94 1.75 0 0 0
06/10/2010
1.86
 280,800 1.77 1.86 1.76 6,000 0 0.2
05/10/2010
1.77
 353,300 1.76 1.82 1.69 0 0 0
04/10/2010
1.76
 461,900 1.87 1.87 1.76 0 4,000 -0.1
01/10/2010
1.87
 175,700 1.88 1.97 1.86 0 0 0
30/09/2010
1.88
 237,000 1.92 1.93 1.86 0 0 0
29/09/2010
1.92
 256,200 2.02 2.07 1.90 0 0 0
28/09/2010
2.02
 679,000 1.93 2.05 1.95 4,000 0 0.1
27/09/2010
1.93
 214,800 1.91 1.97 1.90 0 0 0
24/09/2010
1.91
 300,600 1.93 1.97 1.88 0 1,000 -0.0
23/09/2010
1.93
 305,200 1.95 1.96 1.84 0 0 0
22/09/2010
1.95
 359,200 1.94 2.02 1.91 0 0 0
21/09/2010
1.94
 600,500 2.07 2.07 1.94 0 0 0
20/09/2010
2.07
 740,900 1.95 2.09 1.95 0 0 0
17/09/2010
1.95
 94,700 1.87 1.95 1.93 0 0 0
16/09/2010
1.87
 423,300 1.73 1.87 1.74 0 0 0
15/09/2010
1.73
 339,500 1.84 1.84 1.72 0 0 0
14/09/2010
1.84
 420,200 1.84 1.92 1.73 0 0 0
13/09/2010
1.84
 478,400 1.93 1.95 1.84 0 0 0
10/09/2010
1.93
 490,400 2.09 2.19 1.93 0 0 0
09/09/2010
2.09
 689,000 1.98 2.09 1.96 0 0 0
08/09/2010
1.98
 2,127,100 1.86 1.98 1.84 0 0 0
07/09/2010
1.86
 73,300 1.74 1.86 1.86 0 0 0
06/09/2010
1.74
 36,100 1.63 1.74 1.74 0 0 0
01/09/2010
1.63
 69,900 1.52 1.63 1.63 0 0 0
31/08/2010
1.52
 122,400 1.43 1.52 1.49 1,000 0 0.0
30/08/2010
1.43
 31,200 1.36 1.43 1.39 0 0 0
27/08/2010
1.36
 411,300 1.43 1.43 1.32 0 0 0
26/08/2010
1.43
 568,200 1.47 1.53 1.38 0 1,000 -0.0
25/08/2010
1.47
 307,800 1.57 1.57 1.47 0 0 0
24/08/2010
1.57
 213,700 1.67 1.67 1.57 0 0 0
23/08/2010
1.67
 328,100 1.80 1.84 1.67 0 0 0
20/08/2010
1.80
 257,300 1.84 1.88 1.74 0 0 0
19/08/2010
1.84
 460,800 1.92 1.92 1.80 0 0 0
18/08/2010
1.92
 613,600 1.88 2.00 1.84 1,000 0 0.0
17/08/2010
1.88
 856,200 1.77 1.88 1.84 0 0 0
16/08/2010
1.77
 182,600 1.75 1.77 1.70 0 0 0
13/08/2010
1.75
 637,000 1.76 1.81 1.64 0 0 0
12/08/2010
1.76
 211,800 1.91 1.91 1.76 0 0 0
11/08/2010
1.91
 482,700 1.98 2.02 1.85 0 0 0
10/08/2010
1.98
 301,100 2.12 2.12 1.98 0 0 0
09/08/2010
2.12
 95,200 2.32 2.32 2.12 0 0 0
06/08/2010
2.32
 350,800 2.28 2.43 2.14 0 0 0
05/08/2010
2.28
 548,700 2.40 2.41 2.24 0 0 0
04/08/2010
2.40
 478,000 2.56 2.56 2.40 0 0 0
03/08/2010
2.56
 266,600 2.66 2.72 2.56 0 200 -0.0
02/08/2010
2.66
 171,100 2.84 2.96 2.65 0 0 0
30/07/2010
2.84
 424,500 2.73 2.85 2.71 0 0 0
29/07/2010
2.73
 646,900 2.83 2.83 2.66 0 0 0
28/07/2010
2.83
 240,400 2.98 3.13 2.83 0 0 0
27/07/2010
2.98
 208,100 3.06 3.18 2.96 0 0 0
26/07/2010
3.06
 425,400 3.02 3.23 3.05 0 100 -0.0
23/07/2010
3.02
 508,100 3.01 3.20 2.84 0 100 -0.0
22/07/2010
3.01
 344,300 3.20 3.37 3.01 0 0 0
21/07/2010
3.20
 320,100 3.07 3.23 3.05 0 0 0
20/07/2010
3.07
 472,200 2.96 3.21 2.85 0 0 0
19/07/2010
2.96
 668,100 2.84 3.03 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |