CTCP Đầu tư và Thương mại TNG (tng)

24.80
-0.10
(-0.40%)
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
(2026-02-11) 		2.50 11.16% 52,144,300 4,262,500 108.2
22
26.80
24.80
2 tháng
(2026-01-12) 		5.98 31.58% 102,153,800 6,055,800 144.1
18.73
26.80
24.80
3 tháng
(2025-12-15) 		7.44 42.60% 113,540,900 6,153,900 146.7
17.17
26.80
24.80
6 tháng
(2025-09-15) 		4.61 22.70% 169,262,600 7,067,000 166.0
17.17
26.80
24.80
12 tháng
(2025-03-18) 		5.12 25.91% 360,183,200 7,455,070 187.9
12.95
26.80
24.80
24 tháng
(2024-03-25) 		7.91 46.57% 906,374,985 1,333,186 28.2
12.95
26.80
24.80
36 tháng
(2023-03-29) 		12.99 109.02% 1,411,348,714 8,618,700 172.7
11.91
26.80
24.80
60 tháng
(2021-04-08) 		11.31 83.23% 2,667,635,337 8,884,977 26.4
6.50
26.80
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2008
0.69
 1,200 0.71 0.71 0.69 0 0 0
24/07/2008
0.71
 300 0.74 0.74 0.71 0 0 0
23/07/2008
0.74
 0 0.74 0.74 0.74 0 0 0
22/07/2008
0.74
 200 0.76 0.76 0.74 0 0 0
21/07/2008
0.76
 200 0.79 0.79 0.76 0 0 0
18/07/2008
0.79
 45,000 0.82 0.84 0.79 0 0 0
17/07/2008
0.82
 67,300 0.80 0.82 0.81 0 0 0
16/07/2008
0.80
 133,700 0.77 0.80 0.74 100 0 0
15/07/2008
0.77
 12,500 0.75 0.77 0.77 0 0 0
14/07/2008
0.75
 41,800 0.72 0.75 0.74 100 0 0
11/07/2008
0.72
 65,400 0.70 0.72 0.72 1,100 38,000 0
10/07/2008
0.70
 70,300 0.68 0.70 0.69 0 0 0
09/07/2008
0.68
 48,500 0.68 0.68 0.66 100 0 0
08/07/2008
0.68
 34,500 0.64 0.69 0.64 0 0 0
07/07/2008
0.64
 124,500 0.65 0.68 0.62 65,000 0 0
04/07/2008
0.65
 13,000 0.63 0.65 0.65 0 0 0
03/07/2008
0.63
 8,500 0.61 0.63 0.63 0 0 0
02/07/2008
0.61
 73,300 0.60 0.61 0.59 0 0 0
01/07/2008
0.60
 62,200 0.58 0.60 0.58 0 0 0
30/06/2008
0.58
 40,000 0.58 0.59 0.57 0 0 0
27/06/2008
0.58
 13,300 0.59 0.59 0.56 0 0 0
26/06/2008
0.59
 36,200 0.57 0.59 0.55 0 0 0
25/06/2008
0.57
 20,800 0.55 0.57 0.56 0 0 0
24/06/2008
0.55
 48,800 0.54 0.55 0.54 0 0 0
23/06/2008
0.54
 21,600 0.53 0.55 0.51 0 0 0
20/06/2008
0.53
 700 0.55 0.55 0.53 0 0 0
19/06/2008
0.55
 4,200 0.54 0.55 0.55 0 0 0
18/06/2008
0.54
 70,500 0.55 0.57 0.54 0 0 0
17/06/2008
0.55
 2,100 0.54 0.55 0.55 0 0 0
16/06/2008
0.54
 1,100 0.52 0.54 0.54 0 0 0
13/06/2008
0.52
 4,100 0.51 0.52 0.52 0 0 0
12/06/2008
0.51
 4,000 0.50 0.51 0.51 0 0 0
11/06/2008
0.50
 98,300 0.50 0.50 0.50 0 0 0
10/06/2008
0.50
 8,600 0.49 0.50 0.47 0 0 0
09/06/2008
0.49
 13,500 0.50 0.50 0.49 0 0 0
06/06/2008
0.50
 6,200 0.51 0.51 0.50 100 0 0
05/06/2008
0.51
 3,200 0.52 0.52 0.51 0 0 0
04/06/2008
0.52
 500 0.54 0.54 0.52 100 0 0
03/06/2008
0.54
 3,500 0.55 0.55 0.54 0 0 0
02/06/2008
0.55
 11,700 0.56 0.56 0.55 0 0 0
30/05/2008
0.56
 57,300 0.56 0.57 0.56 0 0 0
29/05/2008
0.56
 32,200 0.57 0.58 0.55 0 0 0
28/05/2008
0.57
 18,500 0.58 0.58 0.57 0 0 0
27/05/2008
0.58
 300 0.60 0.60 0.58 0 0 0
26/05/2008
0.60
 300 0.61 0.61 0.60 0 0 0
23/05/2008
0.61
 7,700 0.63 0.63 0.61 0 0 0
22/05/2008
0.63
 300 0.64 0.64 0.63 0 0 0
21/05/2008
0.64
 200 0.66 0.66 0.64 0 0 0
20/05/2008
0.66
 1,000 0.68 0.68 0.66 0 0 0
19/05/2008
0.68
 11,600 0.71 0.71 0.68 100 0 0
16/05/2008
0.71
 24,900 0.71 0.73 0.69 0 0 0
15/05/2008
0.71
 600 0.73 0.73 0.71 0 0 0
14/05/2008
0.73
 100 0.75 0.75 0.73 0 0 0
13/05/2008
0.75
 100 0.77 0.77 0.75 0 0 0
12/05/2008
0.77
 200 0.79 0.79 0.77 100 0 0
09/05/2008
0.79
 500 0.82 0.82 0.79 0 0 0
08/05/2008
0.82
 1,100 0.84 0.84 0.82 100 0 0
07/05/2008
0.84
 100 0.86 0.86 0.84 0 0 0
06/05/2008
0.86
 2,800 0.87 0.87 0.86 0 0 0
05/05/2008
0.87
 4,500 0.88 0.89 0.87 0 0 0
29/04/2008
0.88
 9,100 0.90 0.93 0.88 0 0 0
28/04/2008
0.90
 4,900 0.90 0.92 0.90 0 0 0
25/04/2008
0.90
 14,000 0.92 0.93 0.90 0 0 0
24/04/2008
0.92
 15,700 0.94 0.94 0.92 0 0 0
23/04/2008
0.94
 1,500 0.97 0.97 0.94 100 0 0
22/04/2008
0.97
 9,700 1.00 1.00 0.97 0 0 0
21/04/2008
1.00
 8,700 1.01 1.01 1.00 0 0 0
18/04/2008
1.01
 34,800 1.07 1.07 1.01 100 0 0
17/04/2008
1.07
 58,300 1.04 1.07 1.01 0 0 0
16/04/2008
1.04
 400 1.07 1.07 1.04 0 0 0
11/04/2008
1.07
 2,500 1.10 1.10 1.07 0 0 0
10/04/2008
1.10
 100 1.14 1.14 1.10 0 0 0
09/04/2008
1.14
 2,500 1.15 1.15 1.14 100 0 0
08/04/2008
1.15
 94,500 1.18 1.21 1.15 0 0 0
07/04/2008
1.18
 8,500 1.15 1.18 1.18 0 0 0
04/04/2008
1.15
 200 1.12 1.15 1.15 0 0 0
03/04/2008
1.12
 100 1.10 1.12 1.12 0 0 0
02/04/2008
1.10
 100 1.08 1.10 1.10 0 0 0
01/04/2008
1.08
 300 1.06 1.08 1.08 0 0 0
31/03/2008
1.06
 3,200 1.04 1.06 1.06 0 0 0
28/03/2008
1.04
 1,000 1.03 1.04 1.04 0 0 0
27/03/2008
1.03
 7,500 1.01 1.03 1.02 0 0 0
26/03/2008
1.01
 27,700 0.96 1.06 0.88 0 0 0
25/03/2008
0.96
 32,900 1.07 1.07 0.96 0 0 0
24/03/2008
1.07
 21,000 1.17 1.17 1.07 100 0 0
21/03/2008
1.17
 9,100 1.27 1.27 1.14 0 0 0
20/03/2008
1.27
 20,300 1.26 1.36 1.19 0 0 0
19/03/2008
1.26
 22,800 1.23 1.35 1.19 0 0 0
18/03/2008: Cổ tức tiền mặt tỉ lệ: 16%
18/03/2008
1.23
 38,700 1.36 1.36 1.23 0 0 0
17/03/2008
1.36
 30,900 1.47 1.47 1.34 0 0 0
14/03/2008
1.47
 27,800 1.51 1.51 1.41 0 0 0
13/03/2008
1.51
 49,600 1.47 1.56 1.41 1,000 0 0
12/03/2008
1.47
 51,800 1.34 1.47 1.35 0 0 0
11/03/2008
1.34
 41,800 1.39 1.45 1.31 0 0 0
10/03/2008
1.39
 86,600 1.32 1.45 1.32 0 0 0
07/03/2008
1.32
 6,700 1.20 1.32 1.32 0 0 0
06/03/2008
1.20
 1,300 1.10 1.20 1.20 0 0 0
05/03/2008
1.10
 64,400 1.19 1.19 1.08 0 0 0
04/03/2008
1.19
 19,300 1.31 1.31 1.19 0 0 0
03/03/2008
1.31
 37,100 1.41 1.44 1.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |