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)
08/05/2009
0.71
 15,700 0.72 0.75 0.68 0 0 0
07/05/2009
0.72
 44,500 0.70 0.74 0.71 0 0 0
06/05/2009
0.70
 30,600 0.72 0.72 0.70 0 0 0
05/05/2009
0.72
 86,300 0.72 0.76 0.71 0 0 0
04/05/2009
0.72
 15,100 0.68 0.72 0.72 0 0 0
29/04/2009
0.68
 49,900 0.65 0.68 0.63 0 0 0
28/04/2009
0.65
 15,000 0.65 0.66 0.62 0 0 0
27/04/2009
0.65
 17,500 0.68 0.68 0.65 0 0 0
24/04/2009
0.68
 12,000 0.69 0.69 0.66 0 0 0
23/04/2009
0.69
 10,500 0.67 0.71 0.66 0 0 0
22/04/2009
0.67
 5,200 0.67 0.67 0.67 0 0 0
21/04/2009
0.67
 55,300 0.65 0.67 0.62 3,000 0 0
20/04/2009
0.65
 31,800 0.70 0.70 0.65 0 0 0
17/04/2009
0.70
 27,100 0.72 0.72 0.70 0 0 0
16/04/2009
0.72
 36,900 0.73 0.76 0.72 0 0 0
15/04/2009
0.73
 34,000 0.78 0.78 0.73 0 0 0
14/04/2009
0.78
 64,900 0.78 0.81 0.76 0 0 0
13/04/2009
0.78
 78,100 0.74 0.78 0.76 0 0 0
10/04/2009
0.74
 98,900 0.70 0.74 0.73 0 0 0
09/04/2009
0.70
 42,300 0.65 0.72 0.67 0 0 0
08/04/2009
0.65
 45,200 0.72 0.72 0.65 0 0 0
07/04/2009
0.72
 75,400 0.67 0.72 0.67 0 0 0
03/04/2009
0.67
 59,400 0.64 0.67 0.65 1,000 11,500 0
02/04/2009
0.64
 24,100 0.62 0.65 0.62 0 0 0
01/04/2009
0.62
 27,300 0.60 0.63 0.60 0 0 0
31/03/2009
0.60
 5,300 0.62 0.62 0.59 0 0 0
30/03/2009
0.62
 4,800 0.60 0.62 0.60 0 0 0
27/03/2009
0.60
 22,100 0.63 0.63 0.60 800 5,000 0
26/03/2009
0.63
 36,500 0.63 0.63 0.61 0 0 0
25/03/2009
0.63
 10,900 0.63 0.63 0.63 0 0 0
24/03/2009
0.63
 19,100 0.62 0.66 0.63 0 0 0
23/03/2009
0.62
 12,100 0.62 0.64 0.61 0 0 0
20/03/2009
0.62
 7,800 0.63 0.65 0.62 0 0 0
19/03/2009
0.63
 38,500 0.66 0.66 0.63 0 0 0
18/03/2009
0.66
 53,900 0.63 0.66 0.64 0 0 0
17/03/2009
0.63
 27,000 0.63 0.63 0.62 0 0 0
16/03/2009
0.63
 1,300 0.62 0.63 0.63 0 0 0
13/03/2009
0.62
 15,300 0.63 0.67 0.62 0 0 0
12/03/2009
0.63
 9,100 0.65 0.67 0.62 0 0 0
11/03/2009
0.65
 59,800 0.61 0.65 0.62 0 0 0
10/03/2009
0.61
 10,900 0.60 0.62 0.60 0 5,000 0
09/03/2009
0.60
 12,700 0.62 0.62 0.59 0 7,500 0
06/03/2009
0.62
 2,200 0.63 0.63 0.62 0 0 0
05/03/2009
0.63
 8,300 0.63 0.66 0.63 0 0 0
04/03/2009: Cổ tức tiền mặt tỉ lệ: 16%
04/03/2009
0.63
 16,600 0.60 0.63 0.62 10,500 0 0
03/03/2009
0.60
 43,300 0.62 0.62 0.60 1,000 5,900 0
02/03/2009
0.62
 24,900 0.61 0.62 0.61 0 0 0
27/02/2009
0.61
 23,700 0.62 0.62 0.61 0 2,000 0
26/02/2009
0.62
 15,000 0.61 0.66 0.61 2,000 2,000 0
25/02/2009
0.61
 24,500 0.61 0.62 0.61 0 0 0
24/02/2009
0.61
 29,200 0.62 0.63 0.60 0 0 0
23/02/2009
0.62
 33,300 0.60 0.62 0.59 0 0 0
20/02/2009
0.60
 5,300 0.60 0.60 0.59 0 0 0
19/02/2009
0.60
 7,500 0.60 0.60 0.59 0 0 0
18/02/2009
0.60
 38,200 0.60 0.60 0.59 14,500 0 0
17/02/2009
0.60
 13,900 0.60 0.60 0.59 0 0 0
16/02/2009
0.60
 20,300 0.61 0.61 0.60 0 0 0
13/02/2009
0.61
 200 0.61 0.61 0.60 100 0 0
12/02/2009
0.61
 18,900 0.60 0.63 0.59 12,300 0 0
11/02/2009
0.60
 10,700 0.61 0.61 0.59 900 0 0
10/02/2009
0.61
 15,700 0.61 0.64 0.60 4,500 0 0
09/02/2009
0.61
 29,800 0.61 0.63 0.60 0 0 0
06/02/2009
0.61
 18,000 0.59 0.61 0.59 5,600 0 0
05/02/2009
0.59
 13,800 0.60 0.60 0.58 2,500 0 0
04/02/2009
0.60
 7,500 0.60 0.61 0.59 500 0 0
03/02/2009
0.60
 9,000 0.60 0.60 0.58 1,000 0 0
02/02/2009
0.60
 32,300 0.57 0.61 0.59 0 200 0
23/01/2009
0.57
 9,300 0.59 0.60 0.57 0 0 0
22/01/2009
0.59
 9,600 0.58 0.59 0.57 0 0 0
21/01/2009
0.58
 10,600 0.58 0.61 0.58 0 0 0
20/01/2009
0.58
 1,600 0.59 0.59 0.58 0 0 0
19/01/2009
0.59
 6,700 0.59 0.59 0.59 0 0 0
16/01/2009
0.59
 8,700 0.59 0.60 0.59 0 0 0
15/01/2009
0.59
 3,800 0.59 0.59 0.59 0 0 0
14/01/2009
0.59
 1,200 0.60 0.60 0.59 0 0 0
13/01/2009
0.60
 23,700 0.61 0.61 0.58 0 0 0
12/01/2009
0.61
 8,500 0.60 0.61 0.59 0 0 0
09/01/2009
0.60
 13,400 0.60 0.60 0.59 0 0 0
08/01/2009
0.60
 7,600 0.60 0.61 0.59 0 0 0
07/01/2009
0.60
 9,300 0.62 0.63 0.60 0 0 0
06/01/2009
0.62
 6,600 0.60 0.62 0.59 0 0 0
05/01/2009
0.60
 8,800 0.61 0.61 0.59 0 0 0
02/01/2009
0.61
 14,900 0.59 0.63 0.58 0 0 0
31/12/2008
0.59
 8,100 0.59 0.60 0.59 0 0 0
30/12/2008
0.59
 14,300 0.60 0.62 0.59 0 0 0
29/12/2008
0.60
 6,900 0.64 0.64 0.60 0 0 0
26/12/2008
0.64
 100 0.62 0.64 0.64 0 0 0
25/12/2008
0.62
 7,500 0.63 0.63 0.62 0 0 0
24/12/2008
0.63
 2,600 0.62 0.63 0.62 0 0 0
23/12/2008
0.62
 4,200 0.65 0.65 0.62 0 0 0
22/12/2008
0.65
 900 0.65 0.67 0.65 0 0 0
19/12/2008
0.65
 3,500 0.62 0.66 0.63 0 0 0
18/12/2008
0.62
 2,000 0.64 0.65 0.60 0 0 0
17/12/2008
0.64
 10,100 0.62 0.67 0.61 0 0 0
16/12/2008
0.62
 21,400 0.66 0.66 0.62 0 0 0
15/12/2008
0.66
 43,400 0.62 0.66 0.63 0 0 0
12/12/2008
0.62
 14,600 0.55 0.62 0.60 0 0 0
11/12/2008
0.55
 4,500 0.57 0.60 0.54 0 0 0
10/12/2008
0.57
 12,700 0.59 0.59 0.57 0 0 0
09/12/2008
0.59
 13,400 0.60 0.63 0.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |