CTCP Đầu tư và Thương mại TNG (tng)

16.10
-0.40
(-2.42%)
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
(2026-08-12) 		-0.60 -3.51% 6,867,700 120,155 0
16.10
17.30
16.10
2 tháng
(2026-07-13) 		-0.69 -4.01% 17,872,500 -632,117 0
15.68
17.30
16.10
3 tháng
(2026-06-15) 		-1.54 -8.53% 29,466,000 -642,597 0
15.68
18.89
16.10
6 tháng
(2026-03-16) 		-5.91 -26.38% 109,846,100 1,737,031 51.5
15.68
24.35
16.10
12 tháng
(2025-09-16) 		-1.70 -9.36% 278,040,700 7,949,731 199.0
15.68
24.72
16.10
24 tháng
(2024-09-23) 		-4.08 -19.82% 667,798,523 5,574,629 150.6
11.94
24.72
16.10
36 tháng
(2023-09-27) 		2.41 17.14% 1,267,530,665 4,626,417 107.6
11.94
24.72
16.10
60 tháng
(2021-10-07) 		-0.19 -1.13% 2,449,546,122 11,220,510 94.2
6
24.72
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2009
0.98
 35,700 1.01 1.04 0.96 0 0 0
18/06/2009
1.01
 85,000 0.99 1.03 0.96 0 0 0
17/06/2009
0.99
 117,000 1.02 1.02 0.95 0 0 0
16/06/2009
1.02
 46,700 1.09 1.09 1.02 0 0 0
15/06/2009
1.09
 114,300 1.08 1.13 1.09 0 0 0
12/06/2009
1.08
 196,900 1.20 1.23 1.08 0 0 0
11/06/2009
1.20
 160,000 1.15 1.21 1.08 0 1,000 0
10/06/2009
1.15
 81,400 1.20 1.20 1.15 0 100 0
09/06/2009
1.20
 300,800 1.28 1.37 1.20 0 0 0
08/06/2009
1.28
 15,800 1.20 1.28 1.28 0 0 0
05/06/2009
1.20
 81,200 1.13 1.20 1.20 0 0 0
04/06/2009
1.13
 98,200 1.08 1.13 1.10 0 0 0
03/06/2009
1.08
 243,600 1.01 1.08 1.01 0 0 0
02/06/2009
1.01
 148,500 0.95 1.01 1.01 2,000 0 0
01/06/2009
0.95
 84,300 0.91 0.95 0.91 0 0 0
29/05/2009
0.91
 77,600 0.87 0.91 0.87 0 0 0
28/05/2009
0.87
 48,100 0.89 0.89 0.86 1,000 0 0
27/05/2009
0.89
 175,300 0.90 0.91 0.87 0 0 0
26/05/2009
0.90
 95,200 0.88 0.93 0.87 400 3,000 0
25/05/2009
0.88
 60,500 0.83 0.88 0.77 0 0 0
22/05/2009
0.83
 106,500 0.87 0.87 0.80 0 7,500 0
21/05/2009
0.87
 171,600 0.89 0.89 0.83 0 7,000 0
20/05/2009
0.89
 366,700 0.87 0.93 0.86 0 2,000 0
19/05/2009
0.87
 26,000 0.81 0.87 0.87 0 0 0
18/05/2009
0.81
 53,200 0.76 0.81 0.81 0 0 0
15/05/2009
0.76
 58,100 0.74 0.76 0.76 0 0 0
14/05/2009
0.74
 211,200 0.69 0.74 0.69 0 0 0
13/05/2009
0.69
 66,900 0.69 0.71 0.69 0 0 0
12/05/2009
0.69
 47,800 0.68 0.70 0.68 0 0 0
11/05/2009
0.68
 48,600 0.67 0.70 0.66 0 0 0
08/05/2009
0.67
 15,700 0.68 0.71 0.64 0 0 0
07/05/2009
0.68
 44,500 0.66 0.70 0.67 0 0 0
06/05/2009
0.66
 30,600 0.68 0.68 0.66 0 0 0
05/05/2009
0.68
 86,300 0.68 0.72 0.67 0 0 0
04/05/2009
0.68
 15,100 0.64 0.68 0.68 0 0 0
29/04/2009
0.64
 49,900 0.61 0.64 0.59 0 0 0
28/04/2009
0.61
 15,000 0.61 0.62 0.58 0 0 0
27/04/2009
0.61
 17,500 0.64 0.64 0.61 0 0 0
24/04/2009
0.64
 12,000 0.65 0.65 0.62 0 0 0
23/04/2009
0.65
 10,500 0.63 0.67 0.63 0 0 0
22/04/2009
0.63
 5,200 0.63 0.63 0.63 0 0 0
21/04/2009
0.63
 55,300 0.61 0.64 0.58 3,000 0 0
20/04/2009
0.61
 31,800 0.66 0.66 0.61 0 0 0
17/04/2009
0.66
 27,100 0.68 0.68 0.66 0 0 0
16/04/2009
0.68
 36,900 0.69 0.72 0.68 0 0 0
15/04/2009
0.69
 34,000 0.74 0.74 0.69 0 0 0
14/04/2009
0.74
 64,900 0.74 0.77 0.72 0 0 0
13/04/2009
0.74
 78,100 0.70 0.74 0.71 0 0 0
10/04/2009
0.70
 98,900 0.66 0.70 0.69 0 0 0
09/04/2009
0.66
 42,300 0.61 0.68 0.63 0 0 0
08/04/2009
0.61
 45,200 0.68 0.68 0.61 0 0 0
07/04/2009
0.68
 75,400 0.64 0.68 0.63 0 0 0
03/04/2009
0.64
 59,400 0.60 0.64 0.61 1,000 11,500 0
02/04/2009
0.60
 24,100 0.59 0.61 0.59 0 0 0
01/04/2009
0.59
 27,300 0.57 0.59 0.57 0 0 0
31/03/2009
0.57
 5,300 0.58 0.58 0.56 0 0 0
30/03/2009
0.58
 4,800 0.57 0.58 0.57 0 0 0
27/03/2009
0.57
 22,100 0.59 0.59 0.57 800 5,000 0
26/03/2009
0.59
 36,500 0.59 0.59 0.58 0 0 0
25/03/2009
0.59
 10,900 0.59 0.60 0.59 0 0 0
24/03/2009
0.59
 19,100 0.59 0.62 0.59 0 0 0
23/03/2009
0.59
 12,100 0.59 0.60 0.58 0 0 0
20/03/2009
0.59
 7,800 0.60 0.61 0.59 0 0 0
19/03/2009
0.60
 38,500 0.63 0.63 0.59 0 0 0
18/03/2009
0.63
 53,900 0.59 0.63 0.60 0 0 0
17/03/2009
0.59
 27,000 0.59 0.60 0.58 0 0 0
16/03/2009
0.59
 1,300 0.59 0.59 0.59 0 0 0
13/03/2009
0.59
 15,300 0.59 0.63 0.59 0 0 0
12/03/2009
0.59
 9,100 0.61 0.63 0.58 0 0 0
11/03/2009
0.61
 59,800 0.58 0.61 0.58 0 0 0
10/03/2009
0.58
 10,900 0.57 0.58 0.57 0 5,000 0
09/03/2009
0.57
 12,700 0.59 0.59 0.56 0 7,500 0
06/03/2009
0.59
 2,200 0.59 0.59 0.59 0 0 0
05/03/2009
0.59
 8,300 0.59 0.62 0.59 0 0 0
04/03/2009: Cổ tức tiền mặt tỉ lệ: 16%
04/03/2009
0.59
 16,600 0.57 0.60 0.58 10,500 0 0
03/03/2009
0.57
 43,300 0.59 0.59 0.57 1,000 5,900 0
02/03/2009
0.59
 24,900 0.58 0.59 0.58 0 0 0
27/02/2009
0.58
 23,700 0.59 0.59 0.58 0 2,000 0
26/02/2009
0.59
 15,000 0.58 0.62 0.58 2,000 2,000 0
25/02/2009
0.58
 24,500 0.58 0.59 0.58 0 0 0
24/02/2009
0.58
 29,200 0.59 0.60 0.57 0 0 0
23/02/2009
0.59
 33,300 0.57 0.59 0.56 0 0 0
20/02/2009
0.57
 5,300 0.57 0.57 0.56 0 0 0
19/02/2009
0.57
 7,500 0.57 0.57 0.56 0 0 0
18/02/2009
0.57
 38,200 0.57 0.57 0.56 14,500 0 0
17/02/2009
0.57
 13,900 0.57 0.57 0.56 0 0 0
16/02/2009
0.57
 20,300 0.58 0.58 0.57 0 0 0
13/02/2009
0.58
 200 0.58 0.58 0.57 100 0 0
12/02/2009
0.58
 18,900 0.57 0.59 0.56 12,300 0 0
11/02/2009
0.57
 10,700 0.58 0.58 0.56 900 0 0
10/02/2009
0.58
 15,700 0.58 0.61 0.57 4,500 0 0
09/02/2009
0.58
 29,800 0.58 0.60 0.57 0 0 0
06/02/2009
0.58
 18,000 0.56 0.58 0.56 5,600 0 0
05/02/2009
0.56
 13,800 0.57 0.57 0.55 2,500 0 0
04/02/2009
0.57
 7,500 0.57 0.58 0.56 500 0 0
03/02/2009
0.57
 9,000 0.57 0.57 0.55 1,000 0 0
02/02/2009
0.57
 32,300 0.54 0.58 0.56 0 200 0
23/01/2009
0.54
 9,300 0.56 0.57 0.54 0 0 0
22/01/2009
0.56
 9,600 0.55 0.56 0.54 0 0 0
21/01/2009
0.55
 10,600 0.55 0.58 0.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |