CTCP Đầu tư và Thương mại TNG (tng)

19
-0.40
(-2.06%)
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
(2025-11-04) 		0.41 2.17% 21,715,100 93,300 1.7
18.11
20.10
19.40
2 tháng
(2025-10-06) 		0.22 1.13% 37,551,700 873,700 16.2
17.62
20.10
19.40
3 tháng
(2025-09-05) 		-0.46 -2.32% 56,878,700 1,820,500 36.6
17.62
20.80
19.40
6 tháng
(2025-06-09) 		1.82 10.42% 181,045,100 2,079,300 40.7
17.29
21.28
19.40
12 tháng
(2024-12-09) 		-3.58 -15.65% 335,007,407 202,393 9.4
13.27
23.68
19.40
24 tháng
(2023-12-15) 		3.89 25.22% 915,975,865 -1,625,040 -53.1
13.27
24.90
19.40
36 tháng
(2022-12-20) 		9.37 94.39% 1,423,785,324 9,214,989 141.6
8.96
24.90
19.40
60 tháng
(2020-12-30) 		10.74 125.45% 2,738,459,965 3,068,227 -117.0
6.67
26.02
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2009
1.05
 24,500 1.09 1.09 1.04 0 0 0
06/07/2009
1.09
 10,100 1.04 1.09 1.06 0 0 0
03/07/2009
1.04
 47,400 1.03 1.05 1.01 0 0 0
02/07/2009
1.03
 51,100 1.01 1.06 0.99 0 0 0
01/07/2009
1.01
 50,000 1.06 1.06 1.01 0 0 0
30/06/2009
1.06
 36,400 1.10 1.16 1.05 0 0 0
29/06/2009
1.10
 68,200 1.11 1.14 1.10 0 0 0
26/06/2009
1.11
 99,500 0.96 1.11 1.05 0 0 0
25/06/2009
0.96
 67,200 1.02 1.09 0.96 0 100 0
24/06/2009
1.02
 17,100 0.96 1.02 0.92 0 0 0
23/06/2009
0.96
 64,700 1.03 1.03 0.96 0 0 0
22/06/2009
1.03
 57,600 1.09 1.10 1.03 0 0 0
19/06/2009
1.09
 35,700 1.12 1.16 1.07 0 0 0
18/06/2009
1.12
 85,000 1.10 1.15 1.07 0 0 0
17/06/2009
1.10
 117,000 1.14 1.14 1.06 0 0 0
16/06/2009
1.14
 46,700 1.21 1.21 1.14 0 0 0
15/06/2009
1.21
 114,300 1.20 1.25 1.21 0 0 0
12/06/2009
1.20
 196,900 1.33 1.37 1.20 0 0 0
11/06/2009
1.33
 160,000 1.28 1.34 1.20 0 1,000 0
10/06/2009
1.28
 81,400 1.33 1.33 1.28 0 100 0
09/06/2009
1.33
 300,800 1.43 1.53 1.33 0 0 0
08/06/2009
1.43
 15,800 1.34 1.43 1.43 0 0 0
05/06/2009
1.34
 81,200 1.26 1.34 1.34 0 0 0
04/06/2009
1.26
 98,200 1.20 1.26 1.22 0 0 0
03/06/2009
1.20
 243,600 1.12 1.20 1.12 0 0 0
02/06/2009
1.12
 148,500 1.06 1.12 1.12 2,000 0 0
01/06/2009
1.06
 84,300 1.01 1.06 1.01 0 0 0
29/05/2009
1.01
 77,600 0.96 1.01 0.96 0 0 0
28/05/2009
0.96
 48,100 0.99 0.99 0.96 1,000 0 0
27/05/2009
0.99
 175,300 1.00 1.01 0.97 0 0 0
26/05/2009
1.00
 95,200 0.98 1.04 0.97 400 3,000 0
25/05/2009
0.98
 60,500 0.93 0.98 0.86 0 0 0
22/05/2009
0.93
 106,500 0.96 0.96 0.89 0 7,500 0
21/05/2009
0.96
 171,600 0.99 0.99 0.93 0 7,000 0
20/05/2009
0.99
 366,700 0.96 1.03 0.96 0 2,000 0
19/05/2009
0.96
 26,000 0.90 0.96 0.96 0 0 0
18/05/2009
0.90
 53,200 0.85 0.90 0.90 0 0 0
15/05/2009
0.85
 58,100 0.82 0.85 0.85 0 0 0
14/05/2009
0.82
 211,200 0.77 0.82 0.76 0 0 0
13/05/2009
0.77
 66,900 0.77 0.79 0.76 0 0 0
12/05/2009
0.77
 47,800 0.76 0.78 0.75 0 0 0
11/05/2009
0.76
 48,600 0.74 0.78 0.73 0 0 0
08/05/2009
0.74
 15,700 0.76 0.79 0.71 0 0 0
07/05/2009
0.76
 44,500 0.73 0.78 0.74 0 0 0
06/05/2009
0.73
 30,600 0.76 0.76 0.73 0 0 0
05/05/2009
0.76
 86,300 0.75 0.80 0.74 0 0 0
04/05/2009
0.75
 15,100 0.71 0.75 0.75 0 0 0
29/04/2009
0.71
 49,900 0.68 0.71 0.66 0 0 0
28/04/2009
0.68
 15,000 0.68 0.69 0.65 0 0 0
27/04/2009
0.68
 17,500 0.71 0.71 0.68 0 0 0
24/04/2009
0.71
 12,000 0.73 0.73 0.69 0 0 0
23/04/2009
0.73
 10,500 0.70 0.74 0.70 0 0 0
22/04/2009
0.70
 5,200 0.70 0.70 0.70 0 0 0
21/04/2009
0.70
 55,300 0.68 0.71 0.65 3,000 0 0
20/04/2009
0.68
 31,800 0.73 0.73 0.68 0 0 0
17/04/2009
0.73
 27,100 0.76 0.76 0.73 0 0 0
16/04/2009
0.76
 36,900 0.77 0.80 0.76 0 0 0
15/04/2009
0.77
 34,000 0.82 0.82 0.77 0 0 0
14/04/2009
0.82
 64,900 0.82 0.85 0.80 0 0 0
13/04/2009
0.82
 78,100 0.78 0.82 0.79 0 0 0
10/04/2009
0.78
 98,900 0.73 0.78 0.76 0 0 0
09/04/2009
0.73
 42,300 0.68 0.76 0.70 0 0 0
08/04/2009
0.68
 45,200 0.75 0.75 0.68 0 0 0
07/04/2009
0.75
 75,400 0.71 0.75 0.70 0 0 0
03/04/2009
0.71
 59,400 0.67 0.71 0.68 1,000 11,500 0
02/04/2009
0.67
 24,100 0.65 0.68 0.65 0 0 0
01/04/2009
0.65
 27,300 0.63 0.66 0.63 0 0 0
31/03/2009
0.63
 5,300 0.65 0.65 0.62 0 0 0
30/03/2009
0.65
 4,800 0.63 0.65 0.63 0 0 0
27/03/2009
0.63
 22,100 0.66 0.66 0.63 800 5,000 0
26/03/2009
0.66
 36,500 0.66 0.66 0.64 0 0 0
25/03/2009
0.66
 10,900 0.66 0.67 0.66 0 0 0
24/03/2009
0.66
 19,100 0.65 0.69 0.66 0 0 0
23/03/2009
0.65
 12,100 0.65 0.67 0.64 0 0 0
20/03/2009
0.65
 7,800 0.67 0.68 0.65 0 0 0
19/03/2009
0.67
 38,500 0.70 0.70 0.66 0 0 0
18/03/2009
0.70
 53,900 0.66 0.70 0.67 0 0 0
17/03/2009
0.66
 27,000 0.66 0.67 0.65 0 0 0
16/03/2009
0.66
 1,300 0.65 0.66 0.66 0 0 0
13/03/2009
0.65
 15,300 0.66 0.70 0.65 0 0 0
12/03/2009
0.66
 9,100 0.68 0.70 0.65 0 0 0
11/03/2009
0.68
 59,800 0.64 0.68 0.65 0 0 0
10/03/2009
0.64
 10,900 0.63 0.65 0.63 0 5,000 0
09/03/2009
0.63
 12,700 0.65 0.65 0.62 0 7,500 0
06/03/2009
0.65
 2,200 0.66 0.66 0.65 0 0 0
05/03/2009
0.66
 8,300 0.66 0.69 0.66 0 0 0
04/03/2009: Cổ tức tiền mặt tỉ lệ: 16%
04/03/2009
0.66
 16,600 0.63 0.67 0.65 10,500 0 0
03/03/2009
0.63
 43,300 0.65 0.65 0.63 1,000 5,900 0
02/03/2009
0.65
 24,900 0.65 0.65 0.64 0 0 0
27/02/2009
0.65
 23,700 0.65 0.65 0.64 0 2,000 0
26/02/2009
0.65
 15,000 0.65 0.69 0.65 2,000 2,000 0
25/02/2009
0.65
 24,500 0.64 0.66 0.64 0 0 0
24/02/2009
0.64
 29,200 0.65 0.67 0.63 0 0 0
23/02/2009
0.65
 33,300 0.63 0.66 0.62 0 0 0
20/02/2009
0.63
 5,300 0.63 0.63 0.62 0 0 0
19/02/2009
0.63
 7,500 0.63 0.63 0.62 0 0 0
18/02/2009
0.63
 38,200 0.63 0.63 0.62 14,500 0 0
17/02/2009
0.63
 13,900 0.63 0.63 0.62 0 0 0
16/02/2009
0.63
 20,300 0.64 0.65 0.63 0 0 0
13/02/2009
0.64
 200 0.65 0.65 0.63 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |