CTCP Đầu tư và Thương mại TNG (tng)

18.90
-0.10
(-0.53%)
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
(2026-05-13) 		-0.80 -4.04% 11,047,000 133,112 0
18.60
19.80
18.90
2 tháng
(2026-04-13) 		-3.36 -15.04% 33,222,000 243,328 0
18.60
22.56
18.90
3 tháng
(2026-03-16) 		-4.73 -19.93% 80,159,800 2,381,928 51.5
18.60
25.78
18.90
6 tháng
(2025-12-15) 		1.95 11.43% 196,444,200 8,454,028 196.1
16.77
26.17
18.90
12 tháng
(2025-06-17) 		1.90 11.09% 377,141,300 9,848,228 224.0
16.74
26.17
18.90
24 tháng
(2024-06-24) 		0.04 0.22% 815,162,986 5,540,168 127.8
12.64
26.17
18.90
36 tháng
(2023-06-28) 		4.60 31.94% 1,373,058,483 5,467,347 118.0
12.64
26.17
18.90
60 tháng
(2021-07-08) 		8.02 73.06% 2,611,056,065 11,510,056 84.3
6.35
26.17
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/12/2008
0.60
 10,700 0.63 0.63 0.60 0 0 0
05/12/2008
0.63
 14,000 0.65 0.67 0.62 0 0 0
04/12/2008
0.65
 5,300 0.65 0.66 0.65 0 0 0
03/12/2008
0.65
 8,800 0.66 0.66 0.64 0 0 0
02/12/2008
0.66
 11,100 0.67 0.67 0.65 0 0 0
01/12/2008
0.67
 26,200 0.68 0.70 0.64 0 0 0
28/11/2008
0.68
 16,300 0.66 0.68 0.66 0 0 0
27/11/2008
0.66
 26,100 0.66 0.66 0.62 0 0 0
26/11/2008
0.66
 34,500 0.70 0.70 0.66 0 0 0
25/11/2008
0.70
 25,600 0.71 0.71 0.69 0 0 0
24/11/2008
0.71
 39,100 0.72 0.73 0.70 0 0 0
21/11/2008
0.72
 21,000 0.74 0.74 0.69 0 0 0
20/11/2008
0.74
 35,400 0.76 0.76 0.71 0 0 0
19/11/2008
0.76
 19,800 0.77 0.77 0.75 0 0 0
18/11/2008
0.77
 22,700 0.77 0.77 0.76 0 0 0
17/11/2008
0.77
 39,100 0.80 0.80 0.75 0 0 0
14/11/2008
0.80
 33,000 0.80 0.84 0.79 0 0 0
13/11/2008
0.80
 20,200 0.80 0.80 0.76 0 0 0
12/11/2008
0.80
 21,900 0.77 0.81 0.73 0 0 0
11/11/2008
0.77
 60,900 0.82 0.82 0.77 0 0 0
10/11/2008
0.82
 105,900 0.80 0.86 0.78 0 0 0
07/11/2008
0.80
 122,000 0.85 0.85 0.80 0 0 0
06/11/2008
0.85
 183,300 0.82 0.87 0.79 200 0 0
05/11/2008
0.82
 82,900 0.75 0.82 0.80 0 0 0
04/11/2008
0.75
 93,200 0.71 0.77 0.72 0 0 0
03/11/2008
0.71
 43,200 0.75 0.76 0.70 0 0 0
31/10/2008
0.75
 74,700 0.78 0.80 0.73 0 0 0
30/10/2008
0.78
 34,900 0.77 0.79 0.76 0 0 0
29/10/2008
0.77
 64,400 0.73 0.77 0.72 0 0 0
28/10/2008
0.73
 71,000 0.76 0.76 0.71 0 0 0
27/10/2008
0.76
 70,900 0.81 0.81 0.75 0 0 0
24/10/2008
0.81
 143,500 0.77 0.83 0.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |