CTCP Đầu tư và Thương mại TNG (tng)

16.50
0.30
(1.85%)
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
(2026-08-19) 		-0.70 -4.14% 10,466,800 557,300 9.7
16
21.80
16.50
2 tháng
(2026-07-20) 		0.33 2.10% 20,345,000 -268,700 -4.4
15.68
21.80
16.50
3 tháng
(2026-06-22) 		-2.22 -12.04% 35,443,900 598,000 13.0
15.68
21.80
16.50
6 tháng
(2026-03-23) 		-4.74 -22.62% 111,361,500 81,800 2.1
14.76
24.35
16.50
12 tháng
(2025-09-23) 		-1.32 -7.53% 286,028,800 7,263,600 174.3
14.76
24.72
16.50
24 tháng
(2024-09-30) 		-4.69 -22.47% 676,433,968 6,525,644 146.5
11.94
24.72
16.50
36 tháng
(2023-10-04) 		1.42 9.61% 1,285,061,873 6,180,318 117.4
10.47
24.72
16.50
60 tháng
(2021-10-14) 		-0.87 -5.09% 2,479,766,407 13,268,280 110.6
6
24.72
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2013
0.88
 18,100 0.89 0.90 0.88 1,100 0 0.0
09/04/2013
0.89
 29,500 0.91 0.91 0.89 0 0 0
08/04/2013
0.91
 9,700 0.91 0.91 0.89 500 0 0.0
05/04/2013
0.91
 25,100 0.92 0.92 0.90 0 0 0
04/04/2013
0.92
 4,400 0.91 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 0.94 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 0.94 0.95 0.92 0 0 0
28/03/2013
0.94
 26,100 0.95 0.96 0.94 0 0 0
27/03/2013
0.95
 72,100 0.94 0.96 0.94 0 0 0
26/03/2013
0.94
 54,000 0.95 0.96 0.93 0 0 0
25/03/2013
0.95
 79,100 0.98 0.98 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 0.89 0.95 0.92 50,000 0 0.4
18/03/2013
0.89
 65,300 0.94 0.94 0.89 40,000 0 0.4
15/03/2013
0.94
 101,800 0.94 0.96 0.89 80,000 0 0.7
14/03/2013
0.94
 7,400 0.92 0.96 0.93 50,000 0 0.4
13/03/2013
0.92
 126,000 0.87 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
11/03/2013
0.88
 152,000 0.84 0.88 0.84 0 0 0
08/03/2013
0.84
 115,700 0.82 0.84 0.82 0 0 0
07/03/2013
0.82
 0 0.82 0.82 0.82 0 0 0
06/03/2013
0.82
 11,400 0.78 0.82 0.81 0 0 0
05/03/2013
0.78
 19,900 0.81 0.81 0.78 59,400 0 0.5
04/03/2013
0.81
 19,500 0.82 0.82 0.78 0 0 0
01/03/2013
0.82
 27,900 0.82 0.83 0.82 0 0 0
28/02/2013
0.82
 62,700 0.81 0.83 0.81 0 0 0
27/02/2013
0.81
 21,100 0.78 0.81 0.78 0 0 0
26/02/2013
0.78
 31,600 0.83 0.83 0.77 0 0 0
25/02/2013
0.83
 12,000 0.82 0.83 0.81 0 0 0
22/02/2013
0.82
 45,600 0.83 0.83 0.75 0 0 0
21/02/2013
0.83
 61,000 0.86 0.86 0.81 0 0 0
20/02/2013
0.86
 52,900 0.83 0.86 0.83 0 0 0
19/02/2013
0.83
 175,500 0.81 0.84 0.81 0 0 0
18/02/2013
0.81
 71,000 0.80 0.82 0.79 0 0 0
08/02/2013
0.80
 53,300 0.80 0.80 0.78 0 0 0
07/02/2013
0.80
 6,900 0.80 0.80 0.79 900 0 0.0
06/02/2013
0.80
 42,100 0.79 0.80 0.79 100 0 0.0
05/02/2013
0.79
 46,500 0.77 0.79 0.77 200 0 0.0
04/02/2013
0.77
 25,400 0.79 0.79 0.77 0 0 0
01/02/2013
0.79
 29,800 0.79 0.79 0.78 4,500 0 0.0
31/01/2013
0.79
 29,500 0.79 0.79 0.78 4,900 0 0.0
30/01/2013
0.79
 74,500 0.80 0.80 0.78 300 0 0.0
29/01/2013
0.80
 23,500 0.80 0.80 0.77 1,200 0 0.0
28/01/2013
0.80
 94,600 0.79 0.82 0.77 15,000 0 0.1
25/01/2013
0.79
 65,800 0.78 0.79 0.77 2,500 0 0.0
24/01/2013
0.78
 20,500 0.76 0.78 0.76 1,000 0 0.0
23/01/2013
0.76
 48,800 0.77 0.77 0.76 24,600 0 0.2
22/01/2013
0.77
 98,800 0.78 0.78 0.76 0 0 0
21/01/2013
0.78
 38,600 0.78 0.80 0.77 0 0 0
18/01/2013
0.78
 91,100 0.80 0.81 0.78 4,800 0 0.0
17/01/2013
0.80
 78,300 0.82 0.83 0.80 67,200 0 0.5
16/01/2013
0.82
 355,600 0.75 0.82 0.75 63,000 3,000 0.4
15/01/2013
0.75
 30,700 0.74 0.75 0.74 600 0 0.0
14/01/2013
0.74
 87,700 0.73 0.74 0.73 0 0 0
11/01/2013
0.73
 87,800 0.72 0.74 0.73 0 0 0
10/01/2013
0.72
 64,900 0.73 0.73 0.71 0 0 0
09/01/2013
0.73
 86,300 0.75 0.77 0.73 2,100 0 0.0
08/01/2013
0.75
 29,200 0.76 0.76 0.73 0 0 0
07/01/2013
0.76
 90,700 0.75 0.77 0.73 400 0 0.0
04/01/2013
0.75
 25,800 0.74 0.75 0.70 0 0 0
03/01/2013
0.74
 37,300 0.76 0.77 0.73 4,400 0 0.0
02/01/2013
0.76
 32,500 0.74 0.77 0.73 400 0 0.0
28/12/2012
0.74
 26,200 0.73 0.74 0.72 73,500 0 0.5
27/12/2012
0.73
 34,100 0.72 0.73 0.71 400 0 0.0
26/12/2012
0.72
 16,500 0.71 0.72 0.71 4,600 0 0.0
25/12/2012
0.71
 25,800 0.71 0.71 0.71 0 0 0
24/12/2012
0.71
 24,100 0.71 0.71 0.71 0 0 0
21/12/2012
0.71
 29,900 0.71 0.71 0.70 100 0 0.0
20/12/2012
0.71
 44,700 0.71 0.72 0.71 700 0 0.0
19/12/2012
0.71
 23,200 0.72 0.73 0.71 0 0 0
18/12/2012
0.72
 23,600 0.72 0.72 0.70 107,600 0 0.7
17/12/2012
0.72
 11,200 0.73 0.73 0.71 3,100 0 0.0
14/12/2012
0.73
 1,700 0.72 0.73 0.73 0 0 0
13/12/2012
0.72
 67,300 0.73 0.73 0.71 1,500 0 0.0
12/12/2012
0.73
 39,100 0.70 0.73 0.70 800 0 0.0
11/12/2012
0.70
 23,100 0.73 0.73 0.70 0 0 0
10/12/2012
0.73
 36,800 0.70 0.73 0.70 700 0 0.0
07/12/2012
0.70
 21,400 0.71 0.71 0.70 3,500 0 0.0
06/12/2012
0.71
 27,900 0.69 0.71 0.69 2,300 0 0.0
05/12/2012
0.69
 29,700 0.71 0.72 0.69 14,000 0 0.1
04/12/2012
0.71
 25,300 0.69 0.71 0.68 6,400 0 0.0
03/12/2012
0.69
 28,000 0.68 0.69 0.67 19,500 0 0.1
30/11/2012
0.68
 17,300 0.69 0.69 0.68 10,000 0 0.1
29/11/2012
0.69
 39,100 0.67 0.71 0.68 1,900 0 0.0
28/11/2012
0.67
 61,500 0.62 0.67 0.63 21,300 0 0.1
27/11/2012
0.62
 11,500 0.62 0.63 0.62 0 0 0
26/11/2012
0.62
 12,700 0.64 0.64 0.62 3,200 0 0.0
23/11/2012
0.64
 16,400 0.63 0.64 0.63 6,400 0 0.0
22/11/2012
0.63
 2,800 0.62 0.63 0.62 0 0 0
21/11/2012
0.62
 3,400 0.63 0.64 0.62 0 0 0
20/11/2012
0.63
 100 0.64 0.64 0.63 0 0 0
19/11/2012
0.64
 25,700 0.62 0.64 0.63 0 0 0
16/11/2012
0.62
 17,000 0.62 0.62 0.62 0 0 0
15/11/2012
0.62
 3,400 0.63 0.63 0.61 0 0 0
14/11/2012
0.63
 5,100 0.63 0.63 0.62 0 0 0
13/11/2012
0.63
 11,000 0.63 0.63 0.61 0 0 0

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