CTCP Đầu tư và Thương mại TNG (tng)

21
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
(2026-03-30) 		-4.70 -18.29% 42,875,500 1,476,401 28.2
21
26.40
21
2 tháng
(2026-03-02) 		-4.50 -17.65% 97,322,800 6,122,401 144.4
21
26.80
21
3 tháng
(2026-01-29) 		0 0% 145,398,300 7,299,701 170.5
20.80
26.80
21
6 tháng
(2025-10-31) 		2.38 12.80% 208,433,600 7,827,601 182.3
17.17
26.80
21
12 tháng
(2025-05-05) 		5.92 39.30% 389,271,200 8,856,090 218.9
15.08
26.80
21
24 tháng
(2024-05-09) 		3.86 22.49% 918,888,282 3,379,214 70.0
12.95
26.80
21
36 tháng
(2023-05-15) 		7.21 52.25% 1,410,436,146 9,078,609 185.5
12.95
26.80
21
60 tháng
(2021-05-25) 		9.98 90.48% 2,680,905,894 11,308,529 76.1
6.50
26.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2009
1.00
 51,100 0.99 1.03 0.96 0 0 0
01/07/2009
0.99
 50,000 1.04 1.04 0.99 0 0 0
30/06/2009
1.04
 36,400 1.08 1.13 1.02 0 0 0
29/06/2009
1.08
 68,200 1.08 1.11 1.08 0 0 0
26/06/2009
1.08
 99,500 0.94 1.08 1.02 0 0 0
25/06/2009
0.94
 67,200 0.99 1.06 0.94 0 100 0
24/06/2009
0.99
 17,100 0.93 0.99 0.89 0 0 0
23/06/2009
0.93
 64,700 1.00 1.00 0.93 0 0 0
22/06/2009
1.00
 57,600 1.07 1.07 1.00 0 0 0
19/06/2009
1.07
 35,700 1.10 1.13 1.04 0 0 0
18/06/2009
1.10
 85,000 1.07 1.12 1.04 0 0 0
17/06/2009
1.07
 117,000 1.11 1.11 1.03 0 0 0
16/06/2009
1.11
 46,700 1.18 1.18 1.11 0 0 0
15/06/2009
1.18
 114,300 1.17 1.22 1.18 0 0 0
12/06/2009
1.17
 196,900 1.30 1.33 1.17 0 0 0
11/06/2009
1.30
 160,000 1.25 1.31 1.17 0 1,000 0
10/06/2009
1.25
 81,400 1.30 1.30 1.25 0 100 0
09/06/2009
1.30
 300,800 1.39 1.49 1.30 0 0 0
08/06/2009
1.39
 15,800 1.30 1.39 1.39 0 0 0
05/06/2009
1.30
 81,200 1.23 1.30 1.30 0 0 0
04/06/2009
1.23
 98,200 1.17 1.23 1.19 0 0 0
03/06/2009
1.17
 243,600 1.10 1.17 1.10 0 0 0
02/06/2009
1.10
 148,500 1.03 1.10 1.10 2,000 0 0
01/06/2009
1.03
 84,300 0.99 1.03 0.98 0 0 0
29/05/2009
0.99
 77,600 0.94 0.99 0.94 0 0 0
28/05/2009
0.94
 48,100 0.96 0.96 0.93 1,000 0 0
27/05/2009
0.96
 175,300 0.98 0.98 0.95 0 0 0
26/05/2009
0.98
 95,200 0.96 1.01 0.95 400 3,000 0
25/05/2009
0.96
 60,500 0.90 0.96 0.84 0 0 0
22/05/2009
0.90
 106,500 0.94 0.94 0.87 0 7,500 0
21/05/2009
0.94
 171,600 0.96 0.96 0.90 0 7,000 0
20/05/2009
0.96
 366,700 0.94 1.01 0.93 0 2,000 0
19/05/2009
0.94
 26,000 0.88 0.94 0.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |