CTCP Đầu tư và Thương mại TNG (tng)

19.30
0.20
(1.05%)
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)
17/06/2008
0.57
 2,100 0.55 0.57 0.57 0 0 0
16/06/2008
0.55
 1,100 0.53 0.55 0.55 0 0 0
13/06/2008
0.53
 4,100 0.52 0.53 0.53 0 0 0
12/06/2008
0.52
 4,000 0.51 0.52 0.52 0 0 0
11/06/2008
0.51
 98,300 0.51 0.51 0.51 0 0 0
10/06/2008
0.51
 8,600 0.50 0.51 0.49 0 0 0
09/06/2008
0.50
 13,500 0.51 0.51 0.50 0 0 0
06/06/2008
0.51
 6,200 0.52 0.52 0.51 100 0 0
05/06/2008
0.52
 3,200 0.53 0.53 0.52 0 0 0
04/06/2008
0.53
 500 0.55 0.55 0.53 100 0 0
03/06/2008
0.55
 3,500 0.57 0.57 0.55 0 0 0
02/06/2008
0.57
 11,700 0.57 0.58 0.57 0 0 0
30/05/2008
0.57
 57,300 0.57 0.59 0.57 0 0 0
29/05/2008
0.57
 32,200 0.58 0.60 0.57 0 0 0
28/05/2008
0.58
 18,500 0.60 0.60 0.58 0 0 0
27/05/2008
0.60
 300 0.61 0.61 0.60 0 0 0
26/05/2008
0.61
 300 0.63 0.63 0.61 0 0 0
23/05/2008
0.63
 7,700 0.65 0.65 0.63 0 0 0
22/05/2008
0.65
 300 0.66 0.66 0.65 0 0 0
21/05/2008
0.66
 200 0.68 0.68 0.66 0 0 0
20/05/2008
0.68
 1,000 0.69 0.69 0.68 0 0 0
19/05/2008
0.69
 11,600 0.73 0.73 0.69 100 0 0
16/05/2008
0.73
 24,900 0.73 0.75 0.71 0 0 0
15/05/2008
0.73
 600 0.75 0.75 0.73 0 0 0
14/05/2008
0.75
 100 0.77 0.77 0.75 0 0 0
13/05/2008
0.77
 100 0.79 0.79 0.77 0 0 0
12/05/2008
0.79
 200 0.81 0.81 0.79 100 0 0
09/05/2008
0.81
 500 0.84 0.84 0.81 0 0 0
08/05/2008
0.84
 1,100 0.86 0.86 0.84 100 0 0
07/05/2008
0.86
 100 0.88 0.88 0.86 0 0 0
06/05/2008
0.88
 2,800 0.89 0.89 0.88 0 0 0
05/05/2008
0.89
 4,500 0.90 0.92 0.89 0 0 0
29/04/2008
0.90
 9,100 0.93 0.95 0.90 0 0 0
28/04/2008
0.93
 4,900 0.93 0.95 0.92 0 0 0
25/04/2008
0.93
 14,000 0.94 0.95 0.92 0 0 0
24/04/2008
0.94
 15,700 0.97 0.97 0.94 0 0 0
23/04/2008
0.97
 1,500 0.99 0.99 0.97 100 0 0
22/04/2008
0.99
 9,700 1.02 1.02 0.99 0 0 0
21/04/2008
1.02
 8,700 1.04 1.04 1.02 0 0 0
18/04/2008
1.04
 34,800 1.09 1.09 1.04 100 0 0
17/04/2008
1.09
 58,300 1.07 1.10 1.04 0 0 0
16/04/2008
1.07
 400 1.10 1.10 1.07 0 0 0
11/04/2008
1.10
 2,500 1.13 1.13 1.10 0 0 0
10/04/2008
1.13
 100 1.16 1.16 1.13 0 0 0
09/04/2008
1.16
 2,500 1.18 1.18 1.16 100 0 0
08/04/2008
1.18
 94,500 1.21 1.24 1.17 0 0 0
07/04/2008
1.21
 8,500 1.17 1.21 1.21 0 0 0
04/04/2008
1.17
 200 1.15 1.17 1.17 0 0 0
03/04/2008
1.15
 100 1.13 1.15 1.15 0 0 0
02/04/2008
1.13
 100 1.11 1.13 1.13 0 0 0
01/04/2008
1.11
 300 1.09 1.11 1.11 0 0 0
31/03/2008
1.09
 3,200 1.07 1.09 1.09 0 0 0
28/03/2008
1.07
 1,000 1.06 1.07 1.07 0 0 0
27/03/2008
1.06
 7,500 1.04 1.06 1.04 0 0 0
26/03/2008
1.04
 27,700 0.99 1.08 0.90 0 0 0
25/03/2008
0.99
 32,900 1.09 1.09 0.99 0 0 0
24/03/2008
1.09
 21,000 1.20 1.20 1.09 100 0 0
21/03/2008
1.20
 9,100 1.31 1.31 1.16 0 0 0
20/03/2008
1.31
 20,300 1.30 1.39 1.22 0 0 0
19/03/2008
1.30
 22,800 1.26 1.39 1.22 0 0 0
18/03/2008: Cổ tức tiền mặt tỉ lệ: 16%
18/03/2008
1.26
 38,700 1.40 1.40 1.26 0 0 0
17/03/2008
1.40
 30,900 1.51 1.51 1.37 0 0 0
14/03/2008
1.51
 27,800 1.55 1.55 1.45 0 0 0
13/03/2008
1.55
 49,600 1.51 1.60 1.45 1,000 0 0
12/03/2008
1.51
 51,800 1.37 1.51 1.38 0 0 0
11/03/2008
1.37
 41,800 1.43 1.49 1.35 0 0 0
10/03/2008
1.43
 86,600 1.35 1.49 1.36 0 0 0
07/03/2008
1.35
 6,700 1.23 1.35 1.35 0 0 0
06/03/2008
1.23
 1,300 1.13 1.23 1.23 0 0 0
05/03/2008
1.13
 64,400 1.22 1.22 1.11 0 0 0
04/03/2008
1.22
 19,300 1.35 1.35 1.22 0 0 0
03/03/2008
1.35
 37,100 1.45 1.47 1.31 0 0 0
29/02/2008
1.45
 23,600 1.52 1.52 1.45 0 0 0
28/02/2008
1.52
 10,800 1.50 1.57 1.49 0 0 0
27/02/2008
1.50
 33,900 1.50 1.65 1.50 0 0 0
26/02/2008
1.50
 33,100 1.67 1.75 1.50 0 0 0
25/02/2008
1.67
 22,500 1.58 1.67 1.45 0 0 0
22/02/2008
1.58
 38,800 1.60 1.72 1.45 0 0 0
21/02/2008
1.60
 25,600 1.72 1.72 1.60 0 0 0
20/02/2008
1.72
 33,800 1.88 1.92 1.72 0 0 0
19/02/2008
1.88
 32,900 1.88 1.96 1.75 0 0 0
18/02/2008
1.88
 24,100 1.99 1.99 1.78 0 0 0
15/02/2008
1.99
 19,600 2.04 2.04 1.95 0 0 0
14/02/2008
2.04
 17,600 2.03 2.13 2.04 0 0 0
13/02/2008
2.03
 20,100 2.13 2.14 2.00 0 0 0
12/02/2008
2.13
 36,500 2.23 2.23 1.99 0 0 0
01/02/2008
2.23
 41,900 2.14 2.24 2.14 100 0 0
31/01/2008
2.14
 68,800 2.12 2.24 2.02 0 0 0
30/01/2008
2.12
 59,900 1.95 2.12 1.99 0 0 0
29/01/2008
1.95
 42,400 1.87 1.95 1.89 0 0 0
28/01/2008
1.87
 6,300 1.93 1.95 1.87 0 0 0
25/01/2008
1.93
 26,100 1.90 1.95 1.90 0 0 0
24/01/2008
1.90
 27,800 1.95 2.00 1.85 0 0 0
23/01/2008
1.95
 39,200 2.01 2.01 1.85 0 0 0
22/01/2008
2.01
 39,400 2.07 2.07 1.92 0 0 0
21/01/2008
2.07
 29,500 2.07 2.14 1.95 100 0 0
18/01/2008
2.07
 49,600 2.04 2.12 1.92 0 0 0
17/01/2008
2.04
 90,500 1.94 2.12 1.85 100 0 0
16/01/2008
1.94
 24,100 1.77 1.94 1.82 0 0 0
15/01/2008
1.77
 63,500 1.92 1.92 1.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |