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)
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
21/02/2008
1.52
 25,600 1.63 1.63 1.52 0 0 0
20/02/2008
1.63
 33,800 1.79 1.83 1.63 0 0 0
19/02/2008
1.79
 32,900 1.79 1.87 1.66 0 0 0
18/02/2008
1.79
 24,100 1.90 1.90 1.70 0 0 0
15/02/2008
1.90
 19,600 1.95 1.95 1.85 0 0 0
14/02/2008
1.95
 17,600 1.93 2.03 1.95 0 0 0
13/02/2008
1.93
 20,100 2.03 2.04 1.91 0 0 0
12/02/2008
2.03
 36,500 2.13 2.13 1.90 0 0 0
01/02/2008
2.13
 41,900 2.04 2.14 2.04 100 0 0
31/01/2008
2.04
 68,800 2.02 2.14 1.92 0 0 0
30/01/2008
2.02
 59,900 1.86 2.02 1.90 0 0 0
29/01/2008
1.86
 42,400 1.78 1.86 1.80 0 0 0
28/01/2008
1.78
 6,300 1.84 1.85 1.78 0 0 0
25/01/2008
1.84
 26,100 1.81 1.86 1.81 0 0 0
24/01/2008
1.81
 27,800 1.85 1.91 1.76 0 0 0
23/01/2008
1.85
 39,200 1.92 1.92 1.76 0 0 0
22/01/2008
1.92
 39,400 1.97 1.97 1.83 0 0 0
21/01/2008
1.97
 29,500 1.97 2.04 1.85 100 0 0
18/01/2008
1.97
 49,600 1.95 2.02 1.83 0 0 0
17/01/2008
1.95
 90,500 1.84 2.02 1.76 100 0 0
16/01/2008
1.84
 24,100 1.68 1.84 1.73 0 0 0
15/01/2008
1.68
 63,500 1.83 1.83 1.67 0 0 0
14/01/2008
1.83
 42,300 2.00 2.00 1.82 0 0 0
11/01/2008
2.00
 39,600 2.01 2.13 1.98 500 0 0
10/01/2008
2.01
 50,900 2.14 2.17 1.95 0 0 0
09/01/2008
2.14
 58,600 2.19 2.23 2.11 200 0 0
08/01/2008
2.19
 57,800 2.33 2.38 2.14 0 0 0
07/01/2008
2.33
 25,800 2.42 2.42 2.30 0 0 0
04/01/2008
2.42
 13,500 2.49 2.49 2.40 0 0 0
03/01/2008
2.49
 13,900 2.52 2.80 2.47 0 0 0
02/01/2008
2.52
 18,900 2.61 2.63 2.52 0 0 0
28/12/2007
2.61
 22,200 2.64 2.65 2.59 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |