CTCP Đầu tư và Thương mại TNG (tng)

17.20
-0.10
(-0.58%)
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)
17/07/2008
0.80
 67,300 0.79 0.80 0.79 0 0 0
16/07/2008
0.79
 133,700 0.76 0.79 0.73 100 0 0
15/07/2008
0.76
 12,500 0.73 0.76 0.76 0 0 0
14/07/2008
0.73
 41,800 0.71 0.73 0.73 100 0 0
11/07/2008
0.71
 65,400 0.68 0.71 0.70 1,100 38,000 0
10/07/2008
0.68
 70,300 0.66 0.68 0.67 0 0 0
09/07/2008
0.66
 48,500 0.66 0.66 0.64 100 0 0
08/07/2008
0.66
 34,500 0.62 0.67 0.62 0 0 0
07/07/2008
0.62
 124,500 0.63 0.66 0.61 65,000 0 0
04/07/2008
0.63
 13,000 0.61 0.63 0.63 0 0 0
03/07/2008
0.61
 8,500 0.60 0.61 0.61 0 0 0
02/07/2008
0.60
 73,300 0.58 0.60 0.57 0 0 0
01/07/2008
0.58
 62,200 0.57 0.58 0.57 0 0 0
30/06/2008
0.57
 40,000 0.57 0.57 0.56 0 0 0
27/06/2008
0.57
 13,300 0.57 0.57 0.54 0 0 0
26/06/2008
0.57
 36,200 0.55 0.57 0.53 0 0 0
25/06/2008
0.55
 20,800 0.54 0.55 0.55 0 0 0
24/06/2008
0.54
 48,800 0.53 0.54 0.52 0 0 0
23/06/2008
0.53
 21,600 0.51 0.53 0.49 0 0 0
20/06/2008
0.51
 700 0.53 0.53 0.51 0 0 0
19/06/2008
0.53
 4,200 0.52 0.53 0.53 0 0 0
18/06/2008
0.52
 70,500 0.54 0.55 0.52 0 0 0
17/06/2008
0.54
 2,100 0.52 0.54 0.54 0 0 0
16/06/2008
0.52
 1,100 0.51 0.52 0.52 0 0 0
13/06/2008
0.51
 4,100 0.50 0.51 0.51 0 0 0
12/06/2008
0.50
 4,000 0.49 0.50 0.50 0 0 0
11/06/2008
0.49
 98,300 0.48 0.49 0.48 0 0 0
10/06/2008
0.48
 8,600 0.47 0.48 0.46 0 0 0
09/06/2008
0.47
 13,500 0.48 0.48 0.47 0 0 0
06/06/2008
0.48
 6,200 0.49 0.49 0.48 100 0 0
05/06/2008
0.49
 3,200 0.51 0.51 0.49 0 0 0
04/06/2008
0.51
 500 0.52 0.52 0.51 100 0 0
03/06/2008
0.52
 3,500 0.54 0.54 0.52 0 0 0
02/06/2008
0.54
 11,700 0.54 0.55 0.54 0 0 0
30/05/2008
0.54
 57,300 0.54 0.56 0.54 0 0 0
29/05/2008
0.54
 32,200 0.55 0.57 0.54 0 0 0
28/05/2008
0.55
 18,500 0.57 0.57 0.55 0 0 0
27/05/2008
0.57
 300 0.58 0.58 0.57 0 0 0
26/05/2008
0.58
 300 0.60 0.60 0.58 0 0 0
23/05/2008
0.60
 7,700 0.61 0.61 0.60 0 0 0
22/05/2008
0.61
 300 0.63 0.63 0.61 0 0 0
21/05/2008
0.63
 200 0.64 0.64 0.63 0 0 0
20/05/2008
0.64
 1,000 0.66 0.66 0.64 0 0 0
19/05/2008
0.66
 11,600 0.70 0.70 0.66 100 0 0
16/05/2008
0.70
 24,900 0.70 0.72 0.68 0 0 0
15/05/2008
0.70
 600 0.72 0.72 0.70 0 0 0
14/05/2008
0.72
 100 0.74 0.74 0.72 0 0 0
13/05/2008
0.74
 100 0.76 0.76 0.74 0 0 0
12/05/2008
0.76
 200 0.78 0.78 0.76 100 0 0
09/05/2008
0.78
 500 0.80 0.80 0.78 0 0 0
08/05/2008
0.80
 1,100 0.82 0.82 0.80 100 0 0
07/05/2008
0.82
 100 0.84 0.84 0.82 0 0 0
06/05/2008
0.84
 2,800 0.85 0.85 0.84 0 0 0
05/05/2008
0.85
 4,500 0.86 0.87 0.85 0 0 0
29/04/2008
0.86
 9,100 0.88 0.91 0.86 0 0 0
28/04/2008
0.88
 4,900 0.88 0.90 0.88 0 0 0
25/04/2008
0.88
 14,000 0.90 0.91 0.88 0 0 0
24/04/2008
0.90
 15,700 0.92 0.92 0.90 0 0 0
23/04/2008
0.92
 1,500 0.95 0.95 0.92 100 0 0
22/04/2008
0.95
 9,700 0.97 0.97 0.95 0 0 0
21/04/2008
0.97
 8,700 0.99 0.99 0.97 0 0 0
18/04/2008
0.99
 34,800 1.04 1.04 0.99 100 0 0
17/04/2008
1.04
 58,300 1.02 1.05 0.99 0 0 0
16/04/2008
1.02
 400 1.05 1.05 1.02 0 0 0
11/04/2008
1.05
 2,500 1.08 1.08 1.05 0 0 0
10/04/2008
1.08
 100 1.11 1.11 1.08 0 0 0
09/04/2008
1.11
 2,500 1.12 1.12 1.11 100 0 0
08/04/2008
1.12
 94,500 1.15 1.18 1.12 0 0 0
07/04/2008
1.15
 8,500 1.12 1.15 1.15 0 0 0
04/04/2008
1.12
 200 1.10 1.12 1.12 0 0 0
03/04/2008
1.10
 100 1.08 1.10 1.10 0 0 0
02/04/2008
1.08
 100 1.06 1.08 1.08 0 0 0
01/04/2008
1.06
 300 1.04 1.06 1.06 0 0 0
31/03/2008
1.04
 3,200 1.02 1.04 1.04 0 0 0
28/03/2008
1.02
 1,000 1.01 1.02 1.02 0 0 0
27/03/2008
1.01
 7,500 0.99 1.01 0.99 0 0 0
26/03/2008
0.99
 27,700 0.94 1.03 0.86 0 0 0
25/03/2008
0.94
 32,900 1.04 1.04 0.94 0 0 0
24/03/2008
1.04
 21,000 1.14 1.14 1.04 100 0 0
21/03/2008
1.14
 9,100 1.24 1.24 1.11 0 0 0
20/03/2008
1.24
 20,300 1.23 1.33 1.16 0 0 0
19/03/2008
1.23
 22,800 1.20 1.32 1.16 0 0 0
18/03/2008: Cổ tức tiền mặt tỉ lệ: 16%
18/03/2008
1.20
 38,700 1.33 1.33 1.20 0 0 0
17/03/2008
1.33
 30,900 1.43 1.43 1.31 0 0 0
14/03/2008
1.43
 27,800 1.47 1.47 1.38 0 0 0
13/03/2008
1.47
 49,600 1.44 1.52 1.38 1,000 0 0
12/03/2008
1.44
 51,800 1.31 1.44 1.32 0 0 0
11/03/2008
1.31
 41,800 1.36 1.42 1.28 0 0 0
10/03/2008
1.36
 86,600 1.29 1.42 1.29 0 0 0
07/03/2008
1.29
 6,700 1.17 1.29 1.29 0 0 0
06/03/2008
1.17
 1,300 1.07 1.17 1.17 0 0 0
05/03/2008
1.07
 64,400 1.16 1.16 1.05 0 0 0
04/03/2008
1.16
 19,300 1.28 1.28 1.16 0 0 0
03/03/2008
1.28
 37,100 1.38 1.40 1.24 0 0 0
29/02/2008
1.38
 23,600 1.45 1.45 1.38 0 0 0
28/02/2008
1.45
 10,800 1.43 1.50 1.42 0 0 0
27/02/2008
1.43
 33,900 1.43 1.57 1.43 0 0 0
26/02/2008
1.43
 33,100 1.59 1.67 1.43 0 0 0
25/02/2008
1.59
 22,500 1.50 1.59 1.38 0 0 0
22/02/2008
1.50
 38,800 1.52 1.64 1.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |