CTCP Đầu tư và Thương mại TNG (tng)

24.30
-0.20
(-0.82%)
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
(2024-10-23) 		0.18 0.76% 41,345,079 936,868 23.7
23.82
25.90
24.30
2 tháng
(2024-09-23) 		-1.29 -5.05% 82,743,226 -1,652,031 -40.0
23.72
25.99
24.30
3 tháng
(2024-08-26) 		-2.87 -10.55% 123,915,109 -2,757,083 -69.8
23.72
27.56
24.30
6 tháng
(2024-05-27) 		1.49 6.54% 329,578,560 -3,558,213 -95.0
22.27
27.86
24.30
12 tháng
(2023-11-28) 		8.20 50.91% 587,725,068 -2,332,254 -70.5
16.01
27.86
24.30
24 tháng
(2022-12-05) 		12.65 108.53% 1,097,895,659 9,723,510 143.3
10.02
27.86
24.30
36 tháng
(2021-12-08) 		3.61 17.46% 1,737,313,590 7,989,140 25.3
7.46
29.11
24.30
60 tháng
(2019-12-19) 		16.61 216.12% 2,694,690,078 -8,951,695 -264.0
4.24
29.11
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2012
1.05
 72,600 1.10 1.12 1.03 0 0 0
02/02/2012
1.10
 186,700 1.04 1.10 1.06 0 0 0
01/02/2012
1.04
 117,600 1.07 1.07 1.01 0 0 0
31/01/2012
1.07
 114,800 1.04 1.09 1.05 0 0 0
30/01/2012
1.04
 34,300 0.99 1.06 1.01 0 0 0
20/01/2012
0.99
 59,600 1.00 1.05 0.99 1,000 0 0.0
19/01/2012
1.00
 170,300 0.94 1.00 0.97 46,200 0 0.4
18/01/2012
0.94
 74,900 0.90 0.97 0.93 0 0 0
17/01/2012
0.90
 59,200 0.90 0.95 0.89 0 0 0
16/01/2012
0.90
 48,200 0.93 0.94 0.89 0 0 0
13/01/2012
0.93
 57,500 0.88 0.93 0.88 0 0 0
12/01/2012
0.88
 36,900 0.90 0.90 0.88 0 0 0
11/01/2012
0.90
 37,100 0.90 0.93 0.88 0 0 0
10/01/2012
0.90
 89,000 0.86 0.90 0.87 0 100 -0.0
09/01/2012
0.86
 46,300 0.87 0.90 0.83 0 0 0
06/01/2012
0.87
 74,800 0.87 0.87 0.83 1,000 0 0.0
05/01/2012
0.87
 81,400 0.83 0.87 0.83 0 0 0
04/01/2012
0.83
 76,300 0.84 0.87 0.82 0 0 0
03/01/2012
0.84
 85,300 0.81 0.84 0.81 0 0 0
30/12/2011
0.81
 105,100 0.77 0.81 0.73 0 0 0
29/12/2011
0.77
 41,600 0.78 0.81 0.75 0 0 0
28/12/2011
0.78
 70,800 0.73 0.78 0.68 0 0 0
27/12/2011
0.73
 130,800 0.78 0.78 0.73 200 0 0.0
26/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2011
0.78
 44,400 0.83 0.83 0.77 0 0 0
23/12/2011
0.83
 208,600 0.79 0.85 0.79 0 0 0
22/12/2011
0.79
 97,200 0.83 0.83 0.78 200 0 0.0
21/12/2011
0.83
 84,000 0.82 0.83 0.77 300 0 0.0
20/12/2011
0.82
 102,100 0.85 0.85 0.82 0 0 0
19/12/2011
0.85
 245,700 0.82 0.87 0.83 0 0 0
16/12/2011
0.82
 18,800 0.77 0.82 0.82 0 0 0
15/12/2011
0.77
 145,800 0.81 0.81 0.76 0 0 0
14/12/2011
0.81
 131,000 0.84 0.84 0.80 0 0 0
13/12/2011
0.84
 55,300 0.86 0.87 0.84 0 0 0
12/12/2011
0.86
 50,300 0.89 0.89 0.86 0 0 0
09/12/2011
0.89
 56,200 0.93 0.93 0.88 0 0 0
08/12/2011
0.93
 51,500 0.94 0.95 0.91 0 0 0
07/12/2011
0.94
 66,100 0.95 0.96 0.93 0 0 0
06/12/2011
0.95
 89,300 0.98 0.99 0.95 0 0 0
05/12/2011
0.98
 114,400 0.93 0.98 0.94 0 0 0
02/12/2011
0.93
 40,300 0.92 0.93 0.89 0 0 0
01/12/2011
0.92
 23,400 0.89 0.94 0.91 0 0 0
30/11/2011
0.89
 14,700 0.91 0.96 0.89 0 0 0
29/11/2011
0.91
 28,000 0.94 0.94 0.91 0 0 0
28/11/2011
0.94
 57,000 0.89 0.94 0.92 0 0 0
25/11/2011
0.89
 40,800 0.89 0.91 0.88 0 0 0
24/11/2011
0.89
 27,200 0.93 0.95 0.89 0 0 0
23/11/2011
0.93
 32,600 0.92 0.94 0.91 0 0 0
22/11/2011
0.92
 29,300 0.92 0.92 0.85 0 0 0
21/11/2011
0.92
 45,300 0.94 0.94 0.91 0 0 0
18/11/2011
0.94
 32,500 0.95 0.95 0.92 0 0 0
17/11/2011
0.95
 41,000 0.99 0.99 0.95 0 0 0
16/11/2011
0.99
 94,000 0.95 0.99 0.95 0 0 0
15/11/2011
0.95
 43,200 0.93 0.96 0.93 0 0 0
14/11/2011
0.93
 190,700 0.98 0.98 0.93 0 0 0
11/11/2011
0.98
 73,000 1.00 1.00 0.97 0 0 0
10/11/2011
1.00
 147,500 1.03 1.03 0.98 0 0 0
09/11/2011
1.03
 53,600 1.06 1.06 1.03 0 0 0
08/11/2011
1.06
 36,400 1.04 1.06 1.03 0 0 0
07/11/2011
1.04
 53,000 1.06 1.06 1.04 0 0 0
04/11/2011
1.06
 111,700 1.06 1.08 1.05 0 0 0
03/11/2011
1.06
 82,500 1.08 1.09 1.04 0 0 0
02/11/2011
1.08
 98,200 1.10 1.11 1.05 0 0 0
01/11/2011
1.10
 68,200 1.16 1.19 1.10 0 0 0
31/10/2011
1.16
 153,300 1.16 1.22 1.12 0 0 0
28/10/2011
1.16
 228,900 1.09 1.16 1.10 0 0 0
27/10/2011
1.09
 59,200 1.09 1.10 1.09 0 0 0
26/10/2011
1.09
 40,000 1.08 1.11 1.03 0 0 0
25/10/2011
1.08
 66,100 1.09 1.10 1.06 0 0 0
24/10/2011
1.09
 88,500 1.11 1.15 1.08 0 0 0
21/10/2011
1.11
 92,600 1.04 1.11 1.05 0 0 0
20/10/2011
1.04
 76,400 1.04 1.06 1.03 0 0 0
19/10/2011
1.04
 41,200 1.03 1.06 1.03 0 0 0
18/10/2011
1.03
 64,000 1.05 1.05 1.02 0 0 0
17/10/2011
1.05
 50,300 1.08 1.10 1.05 500 0 0.0
14/10/2011
1.08
 68,700 1.08 1.11 1.08 0 0 0
13/10/2011
1.08
 94,400 1.06 1.11 1.05 0 0 0
12/10/2011
1.06
 218,700 1.11 1.11 1.04 0 0 0
11/10/2011
1.11
 64,600 1.11 1.14 1.10 0 0 0
10/10/2011
1.11
 96,800 1.13 1.15 1.10 0 0 0
07/10/2011
1.13
 85,800 1.16 1.20 1.12 0 0 0
06/10/2011
1.16
 170,100 1.11 1.18 1.12 0 0 0
05/10/2011
1.11
 73,700 1.10 1.13 1.10 0 0 0
04/10/2011
1.10
 133,700 1.08 1.11 1.06 0 0 0
03/10/2011
1.08
 129,200 1.13 1.13 1.06 0 0 0
30/09/2011
1.13
 167,600 1.14 1.17 1.09 0 0 0
29/09/2011
1.14
 297,500 1.21 1.21 1.14 0 3,000 -0.0
28/09/2011
1.21
 82,000 1.20 1.24 1.20 0 0 0
27/09/2011
1.20
 154,500 1.20 1.21 1.18 0 0 0
26/09/2011
1.20
 128,900 1.22 1.25 1.19 0 0 0
23/09/2011
1.22
 196,900 1.24 1.26 1.21 0 0 0
22/09/2011
1.24
 203,300 1.29 1.30 1.24 0 0 0
21/09/2011
1.29
 338,200 1.22 1.31 1.24 0 0 0
20/09/2011
1.22
 215,900 1.25 1.27 1.20 0 0 0
19/09/2011
1.25
 240,100 1.19 1.27 1.16 0 0 0
16/09/2011
1.19
 415,100 1.27 1.28 1.19 0 0 0
15/09/2011
1.27
 557,200 1.32 1.32 1.27 0 0 0
14/09/2011
1.32
 471,200 1.38 1.43 1.32 0 0 0
13/09/2011
1.38
 673,700 1.34 1.43 1.37 0 0 0
12/09/2011
1.34
 351,100 1.27 1.34 1.33 0 0 0
09/09/2011
1.27
 506,400 1.18 1.27 1.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |