CTCP Đầu tư và Thương mại TNG (tng)

18.30
0.20
(1.10%)
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
(2026-09-04) 		0 0% 5,765,300 -456,182 -3.4
16
18.30
18.30
2 tháng
(2026-08-05) 		-0.59 -3.43% 12,882,600 -412,682 -2.8
16
18.30
18.30
3 tháng
(2026-07-06) 		-1.25 -7% 24,642,200 -1,152,482 -15.7
15.68
18.30
18.30
6 tháng
(2026-04-07) 		-4.34 -20.71% 77,823,400 -491,582 -2.2
15.68
21.86
18.30
12 tháng
(2025-10-09) 		-0.31 -1.81% 277,238,800 6,844,018 171.9
15.68
24.72
18.30
24 tháng
(2024-10-14) 		-2.79 -14.39% 642,479,596 8,520,142 204.5
11.94
24.72
18.30
36 tháng
(2023-10-20) 		2.87 20.94% 1,216,837,576 7,081,828 146.6
10.47
24.72
18.30
60 tháng
(2021-11-01) 		-1.07 -6.04% 2,381,483,267 16,172,430 220.4
6
24.72
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2013
1.12
 12,110 1.12 1.13 1.11 0 0 0
01/08/2013
1.13
 44,100 1.11 1.13 1.11 0 0 0
31/07/2013
1.11
 34,200 1.10 1.11 1.10 0 0 0
30/07/2013
1.11
 59,600 1.09 1.11 1.09 0 0 0
29/07/2013
1.11
 84,600 1.13 1.13 1.09 32,000 0 0.3
26/07/2013
1.16
 119,800 1.16 1.16 1.11 23,000 0 0.2
25/07/2013
1.16
 52,700 1.17 1.18 1.16 30,000 0 0.3
24/07/2013
1.16
 109,700 1.21 1.21 1.15 0 0 0
23/07/2013
1.19
 340,600 1.13 1.22 1.13 0 0 0
22/07/2013
1.12
 89,100 1.13 1.15 1.12 20,000 0 0.2
19/07/2013
1.13
 57,200 1.12 1.15 1.12 0 0 0
18/07/2013
1.12
 75,200 1.15 1.15 1.11 0 0 0
17/07/2013
1.15
 133,500 1.12 1.16 1.11 32,900 0 0.3
16/07/2013
1.12
 78,900 1.09 1.12 1.09 50,000 0 0.5
15/07/2013
1.09
 25,200 1.09 1.09 1.06 0 0 0
12/07/2013
1.09
 20,900 1.08 1.09 1.06 1,000 0 0.0
11/07/2013
1.06
 5,000 1.04 1.06 1.04 1,000 0 0.0
10/07/2013
1.03
 38,700 1.04 1.04 1.03 0 0 0
09/07/2013
1.05
 27,600 1.05 1.06 1.04 0 0 0
08/07/2013
1.04
 40,700 1.04 1.04 1.03 0 0 0
05/07/2013
1.04
 68,600 1.04 1.05 1.03 0 0 0
04/07/2013
1.05
 72,100 1.06 1.08 1.04 0 0 0
03/07/2013
1.06
 34,000 1.06 1.08 1.06 0 0 0
02/07/2013
1.09
 73,600 1.08 1.09 1.06 0 0 0
01/07/2013
1.09
 209,000 1.03 1.09 1.02 0 0 0
28/06/2013
1.03
 18,200 1.04 1.04 1.02 0 0 0
27/06/2013
1.04
 26,600 1.02 1.04 1.01 0 0 0
26/06/2013
1.04
 17,700 1.05 1.05 0.99 0 0 0
25/06/2013
1.02
 153,900 1.05 1.05 0.99 8,300 50,000 -0.4
24/06/2013
1.05
 68,200 1.09 1.10 1.04 1,100 0 0.0
21/06/2013
1.08
 48,700 1.04 1.08 0.99 0 0 0
20/06/2013
1.05
 106,300 1.04 1.06 1.02 1,000 0 0.0
19/06/2013
1.05
 24,700 1.08 1.10 1.05 1,700 0 0.0
18/06/2013
1.06
 39,000 1.05 1.08 0.99 6,600 0 0.1
17/06/2013
1.03
 89,500 1.06 1.06 1.03 5,200 0 0.0
14/06/2013
1.08
 71,600 1.09 1.11 1.06 17,800 0 0.2
13/06/2013
1.09
 258,800 1.10 1.10 1.03 47,500 2,500 0.4
12/06/2013
1.09
 123,900 1.13 1.15 1.09 0 0 0
11/06/2013
1.13
 89,600 1.15 1.17 1.13 6,100 1,800 0.0
10/06/2013
1.16
 394,000 1.24 1.26 1.13 300 38,700 -0.4
07/06/2013
1.16
 581,900 1.12 1.16 1.08 0 41,300 -0.4
06/06/2013
1.05
 242,700 0.98 1.05 0.98 0 0 0
05/06/2013
0.97
 34,600 0.95 0.97 0.94 1,000 0 0.0
04/06/2013
0.95
 16,300 0.96 0.96 0.94 0 0 0
03/06/2013
0.97
 13,100 0.95 0.97 0.95 100 0 0.0
31/05/2013
0.95
 16,600 0.99 0.99 0.95 0 0 0
30/05/2013
0.97
 31,000 0.94 0.97 0.94 0 0 0
29/05/2013
0.94
 57,900 0.92 0.94 0.92 900 0 0.0
28/05/2013
0.92
 19,600 0.95 0.95 0.92 0 0 0
27/05/2013
0.95
 13,700 0.94 0.95 0.94 0 0 0
24/05/2013
0.94
 19,500 0.91 0.94 0.91 0 6,200 0.0
23/05/2013
0.91
 18,800 0.92 0.94 0.91 0 0 0
22/05/2013
0.92
 36,400 0.92 0.92 0.91 0 0 0
21/05/2013
0.92
 64,100 0.92 0.92 0.91 1,500 0 0.0
20/05/2013
0.92
 5,400 0.90 0.92 0.90 0 0 0
17/05/2013
0.91
 12,100 0.91 0.91 0.91 0 0 0
16/05/2013
0.90
 6,100 0.91 0.91 0.90 0 0 0
15/05/2013
0.91
 13,500 0.91 0.91 0.91 0 0 0
14/05/2013
0.90
 43,500 0.91 0.91 0.89 0 0 0
13/05/2013
0.91
 1,800 0.92 0.92 0.91 100 0 0.0
10/05/2013
0.90
 16,400 0.89 0.90 0.89 100 0 0.0
09/05/2013
0.89
 4,900 0.89 0.89 0.89 0 0 0
08/05/2013
0.89
 2,000 0.89 0.89 0.89 0 0 0
07/05/2013
0.90
 15,500 0.90 0.90 0.90 0 0 0
06/05/2013
0.90
 33,900 0.90 0.90 0.89 1,000 0 0.0
03/05/2013
0.88
 11,700 0.88 0.89 0.88 0 0 0
02/05/2013
0.90
 200 0.90 0.90 0.90 0 0 0
26/04/2013
0.89
 100 0.89 0.89 0.89 0 0 0
25/04/2013
0.92
 107,800 0.89 0.92 0.88 100,000 35,000 0.5
24/04/2013
0.87
 68,200 0.87 0.88 0.87 0 0 0
23/04/2013
0.87
 3,200 0.85 0.87 0.85 0 0 0
22/04/2013
0.84
 3,800 0.84 0.84 0.84 0 0 0
18/04/2013
0.87
 2,000 0.87 0.87 0.87 0 0 0
17/04/2013
0.88
 300 0.87 0.88 0.87 300 0 0.0
16/04/2013
0.87
 19,900 0.85 0.87 0.84 5,200 0 0.0
15/04/2013
0.87
 6,100 0.89 0.89 0.87 3,500 0 0.0
12/04/2013
0.90
 2,500 0.89 0.90 0.89 200 0 0.0
11/04/2013
0.89
 14,400 0.89 0.90 0.89 0 0 0
10/04/2013
0.88
 18,100 0.90 0.90 0.88 1,100 0 0.0
09/04/2013
0.89
 29,500 0.90 0.91 0.89 0 0 0
08/04/2013
0.91
 9,700 0.90 0.91 0.89 500 0 0.0
05/04/2013
0.91
 25,100 0.91 0.91 0.90 0 0 0
04/04/2013
0.92
 4,400 0.90 0.92 0.90 800 0 0.0
03/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
03/04/2013
0.91
 21,400 0.95 0.95 0.90 0 0 0
02/04/2013
0.94
 41,200 0.95 0.95 0.94 0 0 0
01/04/2013
0.95
 31,800 0.95 0.95 0.94 0 0 0
29/03/2013
0.95
 36,000 0.93 0.95 0.92 0 0 0
28/03/2013
0.94
 26,100 0.96 0.96 0.94 0 0 0
27/03/2013
0.95
 72,100 0.96 0.96 0.94 0 0 0
26/03/2013
0.94
 54,000 0.96 0.96 0.93 0 0 0
25/03/2013
0.95
 79,100 0.97 0.97 0.94 0 0 0
22/03/2013
0.98
 281,800 0.96 1.02 0.95 43,900 2,000 0.4
21/03/2013
0.96
 64,600 0.94 0.96 0.94 46,600 0 0.4
20/03/2013
0.94
 63,800 0.93 0.94 0.93 53,100 0 0.5
19/03/2013
0.93
 76,400 0.93 0.95 0.92 50,000 0 0.4
18/03/2013
0.89
 65,300 0.92 0.93 0.89 40,000 0 0.4
15/03/2013
0.94
 101,800 0.92 0.96 0.89 80,000 0 0.7
14/03/2013
0.94
 7,400 0.93 0.96 0.93 50,000 0 0.4
13/03/2013
0.92
 126,000 0.88 0.94 0.87 101,300 3,000 0.8
12/03/2013
0.87
 83,500 0.88 0.88 0.87 68,800 0 0.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc