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)
18/05/2009
0.88
 53,200 0.83 0.88 0.88 0 0 0
15/05/2009
0.83
 58,100 0.80 0.83 0.83 0 0 0
14/05/2009
0.80
 211,200 0.75 0.80 0.74 0 0 0
13/05/2009
0.75
 66,900 0.75 0.77 0.74 0 0 0
12/05/2009
0.75
 47,800 0.74 0.76 0.73 0 0 0
11/05/2009
0.74
 48,600 0.73 0.76 0.71 0 0 0
08/05/2009
0.73
 15,700 0.74 0.77 0.70 0 0 0
07/05/2009
0.74
 44,500 0.71 0.76 0.73 0 0 0
06/05/2009
0.71
 30,600 0.74 0.74 0.71 0 0 0
05/05/2009
0.74
 86,300 0.73 0.78 0.73 0 0 0
04/05/2009
0.73
 15,100 0.70 0.73 0.73 0 0 0
29/04/2009
0.70
 49,900 0.67 0.70 0.64 0 0 0
28/04/2009
0.67
 15,000 0.67 0.67 0.63 0 0 0
27/04/2009
0.67
 17,500 0.70 0.70 0.67 0 0 0
24/04/2009
0.70
 12,000 0.71 0.71 0.67 0 0 0
23/04/2009
0.71
 10,500 0.68 0.73 0.68 0 0 0
22/04/2009
0.68
 5,200 0.68 0.68 0.68 0 0 0
21/04/2009
0.68
 55,300 0.67 0.69 0.63 3,000 0 0
20/04/2009
0.67
 31,800 0.71 0.71 0.67 0 0 0
17/04/2009
0.71
 27,100 0.74 0.74 0.71 0 0 0
16/04/2009
0.74
 36,900 0.75 0.78 0.74 0 0 0
15/04/2009
0.75
 34,000 0.80 0.80 0.75 0 0 0
14/04/2009
0.80
 64,900 0.80 0.83 0.78 0 0 0
13/04/2009
0.80
 78,100 0.76 0.80 0.77 0 0 0
10/04/2009
0.76
 98,900 0.71 0.76 0.74 0 0 0
09/04/2009
0.71
 42,300 0.67 0.74 0.68 0 0 0
08/04/2009
0.67
 45,200 0.73 0.73 0.67 0 0 0
07/04/2009
0.73
 75,400 0.69 0.73 0.68 0 0 0
03/04/2009
0.69
 59,400 0.65 0.69 0.66 1,000 11,500 0
02/04/2009
0.65
 24,100 0.64 0.66 0.64 0 0 0
01/04/2009
0.64
 27,300 0.61 0.64 0.62 0 0 0
31/03/2009
0.61
 5,300 0.63 0.63 0.61 0 0 0
30/03/2009
0.63
 4,800 0.61 0.63 0.61 0 0 0
27/03/2009
0.61
 22,100 0.64 0.64 0.61 800 5,000 0
26/03/2009
0.64
 36,500 0.64 0.64 0.63 0 0 0
25/03/2009
0.64
 10,900 0.64 0.65 0.64 0 0 0
24/03/2009
0.64
 19,100 0.64 0.67 0.64 0 0 0
23/03/2009
0.64
 12,100 0.64 0.65 0.63 0 0 0
20/03/2009
0.64
 7,800 0.65 0.67 0.64 0 0 0
19/03/2009
0.65
 38,500 0.68 0.68 0.64 0 0 0
18/03/2009
0.68
 53,900 0.64 0.68 0.65 0 0 0
17/03/2009
0.64
 27,000 0.64 0.65 0.63 0 0 0
16/03/2009
0.64
 1,300 0.64 0.64 0.64 0 0 0
13/03/2009
0.64
 15,300 0.64 0.68 0.64 0 0 0
12/03/2009
0.64
 9,100 0.66 0.68 0.63 0 0 0
11/03/2009
0.66
 59,800 0.63 0.67 0.63 0 0 0
10/03/2009
0.63
 10,900 0.62 0.63 0.62 0 5,000 0
09/03/2009
0.62
 12,700 0.64 0.64 0.61 0 7,500 0
06/03/2009
0.64
 2,200 0.64 0.64 0.64 0 0 0
05/03/2009
0.64
 8,300 0.64 0.67 0.64 0 0 0
04/03/2009: Cổ tức tiền mặt tỉ lệ: 16%
04/03/2009
0.64
 16,600 0.62 0.65 0.63 10,500 0 0
03/03/2009
0.62
 43,300 0.63 0.63 0.62 1,000 5,900 0
02/03/2009
0.63
 24,900 0.63 0.63 0.62 0 0 0
27/02/2009
0.63
 23,700 0.63 0.63 0.62 0 2,000 0
26/02/2009
0.63
 15,000 0.63 0.68 0.63 2,000 2,000 0
25/02/2009
0.63
 24,500 0.62 0.64 0.62 0 0 0
24/02/2009
0.62
 29,200 0.63 0.65 0.62 0 0 0
23/02/2009
0.63
 33,300 0.61 0.64 0.60 0 0 0
20/02/2009
0.61
 5,300 0.61 0.62 0.61 0 0 0
19/02/2009
0.61
 7,500 0.62 0.62 0.60 0 0 0
18/02/2009
0.62
 38,200 0.62 0.62 0.61 14,500 0 0
17/02/2009
0.62
 13,900 0.61 0.62 0.60 0 0 0
16/02/2009
0.61
 20,300 0.62 0.63 0.61 0 0 0
13/02/2009
0.62
 200 0.63 0.63 0.62 100 0 0
12/02/2009
0.63
 18,900 0.61 0.64 0.60 12,300 0 0
11/02/2009
0.61
 10,700 0.62 0.62 0.61 900 0 0
10/02/2009
0.62
 15,700 0.63 0.66 0.62 4,500 0 0
09/02/2009
0.63
 29,800 0.62 0.65 0.61 0 0 0
06/02/2009
0.62
 18,000 0.60 0.62 0.60 5,600 0 0
05/02/2009
0.60
 13,800 0.62 0.62 0.59 2,500 0 0
04/02/2009
0.62
 7,500 0.61 0.62 0.61 500 0 0
03/02/2009
0.61
 9,000 0.61 0.62 0.59 1,000 0 0
02/02/2009
0.61
 32,300 0.59 0.63 0.61 0 200 0
23/01/2009
0.59
 9,300 0.60 0.61 0.59 0 0 0
22/01/2009
0.60
 9,600 0.60 0.61 0.59 0 0 0
21/01/2009
0.60
 10,600 0.59 0.63 0.60 0 0 0
20/01/2009
0.59
 1,600 0.60 0.61 0.59 0 0 0
19/01/2009
0.60
 6,700 0.61 0.61 0.60 0 0 0
16/01/2009
0.61
 8,700 0.61 0.61 0.60 0 0 0
15/01/2009
0.61
 3,800 0.61 0.61 0.60 0 0 0
14/01/2009
0.61
 1,200 0.61 0.62 0.60 0 0 0
13/01/2009
0.61
 23,700 0.63 0.63 0.60 0 0 0
12/01/2009
0.63
 8,500 0.62 0.63 0.61 0 0 0
09/01/2009
0.62
 13,400 0.61 0.62 0.60 0 0 0
08/01/2009
0.61
 7,600 0.62 0.62 0.61 0 0 0
07/01/2009
0.62
 9,300 0.63 0.65 0.62 0 0 0
06/01/2009
0.63
 6,600 0.61 0.63 0.61 0 0 0
05/01/2009
0.61
 8,800 0.63 0.63 0.60 0 0 0
02/01/2009
0.63
 14,900 0.61 0.64 0.60 0 0 0
31/12/2008
0.61
 8,100 0.61 0.62 0.61 0 0 0
30/12/2008
0.61
 14,300 0.62 0.63 0.61 0 0 0
29/12/2008
0.62
 6,900 0.66 0.66 0.62 0 0 0
26/12/2008
0.66
 100 0.64 0.66 0.66 0 0 0
25/12/2008
0.64
 7,500 0.65 0.65 0.64 0 0 0
24/12/2008
0.65
 2,600 0.64 0.65 0.64 0 0 0
23/12/2008
0.64
 4,200 0.67 0.67 0.63 0 0 0
22/12/2008
0.67
 900 0.67 0.69 0.67 0 0 0
19/12/2008
0.67
 3,500 0.63 0.67 0.65 0 0 0
18/12/2008
0.63
 2,000 0.66 0.67 0.62 0 0 0
17/12/2008
0.66
 10,100 0.64 0.68 0.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |