CTCP Đầu tư và Thương mại TNG (tng)

19.10
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
(2025-12-29) 		0.30 1.62% 27,515,100 2,269,300 43.5
17.80
20.80
19.10
2 tháng
(2025-11-28) 		-0.50 -2.59% 40,377,800 389,300 9.3
17.60
20.80
19.10
3 tháng
(2025-10-29) 		0.01 0.04% 63,357,100 430,200 10.0
17.60
20.80
19.10
6 tháng
(2025-07-31) 		-1.43 -7.09% 141,939,900 1,854,400 38.1
17.60
21.28
19.10
12 tháng
(2025-02-03) 		-3.20 -14.54% 313,700,312 2,084,847 56.7
13.27
22.09
19.10
24 tháng
(2024-02-07) 		2.27 13.72% 894,448,359 -2,748,445 -74.5
13.27
24.90
19.10
36 tháng
(2023-02-13) 		7.37 64.53% 1,409,920,739 7,856,479 124.7
11.43
24.90
19.10
60 tháng
(2021-02-22) 		6.60 54.14% 2,669,532,697 3,435,189 -107.1
6.67
26.02
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/02/2009
0.65
 18,900 0.63 0.66 0.62 12,300 0 0
11/02/2009
0.63
 10,700 0.64 0.64 0.62 900 0 0
10/02/2009
0.64
 15,700 0.65 0.68 0.63 4,500 0 0
09/02/2009
0.65
 29,800 0.64 0.67 0.63 0 0 0
06/02/2009
0.64
 18,000 0.62 0.64 0.62 5,600 0 0
05/02/2009
0.62
 13,800 0.63 0.63 0.61 2,500 0 0
04/02/2009
0.63
 7,500 0.63 0.64 0.62 500 0 0
03/02/2009
0.63
 9,000 0.63 0.63 0.61 1,000 0 0
02/02/2009
0.63
 32,300 0.60 0.65 0.62 0 200 0
23/01/2009
0.60
 9,300 0.62 0.63 0.60 0 0 0
22/01/2009
0.62
 9,600 0.61 0.62 0.60 0 0 0
21/01/2009
0.61
 10,600 0.61 0.65 0.61 0 0 0
20/01/2009
0.61
 1,600 0.62 0.62 0.61 0 0 0
19/01/2009
0.62
 6,700 0.62 0.62 0.62 0 0 0
16/01/2009
0.62
 8,700 0.62 0.63 0.62 0 0 0
15/01/2009
0.62
 3,800 0.62 0.62 0.62 0 0 0
14/01/2009
0.62
 1,200 0.63 0.63 0.62 0 0 0
13/01/2009
0.63
 23,700 0.65 0.65 0.61 0 0 0
12/01/2009
0.65
 8,500 0.63 0.65 0.62 0 0 0
09/01/2009
0.63
 13,400 0.63 0.63 0.62 0 0 0
08/01/2009
0.63
 7,600 0.63 0.64 0.62 0 0 0
07/01/2009
0.63
 9,300 0.65 0.67 0.63 0 0 0
06/01/2009
0.65
 6,600 0.63 0.65 0.62 0 0 0
05/01/2009
0.63
 8,800 0.65 0.65 0.62 0 0 0
02/01/2009
0.65
 14,900 0.62 0.66 0.61 0 0 0
31/12/2008
0.62
 8,100 0.62 0.63 0.62 0 0 0
30/12/2008
0.62
 14,300 0.63 0.65 0.62 0 0 0
29/12/2008
0.63
 6,900 0.68 0.68 0.63 0 0 0
26/12/2008
0.68
 100 0.66 0.68 0.68 0 0 0
25/12/2008
0.66
 7,500 0.67 0.67 0.66 0 0 0
24/12/2008
0.67
 2,600 0.66 0.67 0.66 0 0 0
23/12/2008
0.66
 4,200 0.68 0.68 0.65 0 0 0
22/12/2008
0.68
 900 0.68 0.70 0.68 0 0 0
19/12/2008
0.68
 3,500 0.65 0.69 0.67 0 0 0
18/12/2008
0.65
 2,000 0.68 0.68 0.63 0 0 0
17/12/2008
0.68
 10,100 0.66 0.70 0.64 0 0 0
16/12/2008
0.66
 21,400 0.69 0.69 0.65 0 0 0
15/12/2008
0.69
 43,400 0.65 0.69 0.66 0 0 0
12/12/2008
0.65
 14,600 0.58 0.65 0.63 0 0 0
11/12/2008
0.58
 4,500 0.60 0.63 0.57 0 0 0
10/12/2008
0.60
 12,700 0.62 0.62 0.60 0 0 0
09/12/2008
0.62
 13,400 0.63 0.66 0.62 0 0 0
08/12/2008
0.63
 10,700 0.67 0.67 0.63 0 0 0
05/12/2008
0.67
 14,000 0.68 0.70 0.65 0 0 0
04/12/2008
0.68
 5,300 0.68 0.69 0.68 0 0 0
03/12/2008
0.68
 8,800 0.69 0.69 0.68 0 0 0
02/12/2008
0.69
 11,100 0.70 0.70 0.68 0 0 0
01/12/2008
0.70
 26,200 0.71 0.74 0.68 0 0 0
28/11/2008
0.71
 16,300 0.69 0.71 0.69 0 0 0
27/11/2008
0.69
 26,100 0.69 0.69 0.66 0 0 0
26/11/2008
0.69
 34,500 0.74 0.74 0.69 0 0 0
25/11/2008
0.74
 25,600 0.74 0.74 0.72 0 0 0
24/11/2008
0.74
 39,100 0.76 0.77 0.73 0 0 0
21/11/2008
0.76
 21,000 0.77 0.78 0.72 0 0 0
20/11/2008
0.77
 35,400 0.79 0.79 0.75 0 0 0
19/11/2008
0.79
 19,800 0.80 0.80 0.79 0 0 0
18/11/2008
0.80
 22,700 0.80 0.81 0.79 0 0 0
17/11/2008
0.80
 39,100 0.84 0.84 0.79 0 0 0
14/11/2008
0.84
 33,000 0.84 0.88 0.83 0 0 0
13/11/2008
0.84
 20,200 0.84 0.84 0.79 0 0 0
12/11/2008
0.84
 21,900 0.81 0.85 0.77 0 0 0
11/11/2008
0.81
 60,900 0.86 0.86 0.80 0 0 0
10/11/2008
0.86
 105,900 0.84 0.90 0.82 0 0 0
07/11/2008
0.84
 122,000 0.89 0.89 0.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |