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)
22/06/2012
1.00
 33,400 1.01 1.02 0.99 0 0 0
21/06/2012
1.01
 13,500 1.02 1.03 1.00 0 0 0
20/06/2012
1.02
 27,200 1.03 1.03 1.00 0 0 0
19/06/2012
1.03
 32,700 1.04 1.04 1.01 0 0 0
18/06/2012
1.04
 48,800 1.03 1.06 1.03 0 0 0
15/06/2012
1.03
 48,700 1.02 1.04 1.02 0 0 0
14/06/2012
1.02
 28,500 1.05 1.05 1.00 0 0 0
13/06/2012
1.05
 43,600 1.02 1.05 1.00 0 0 0
12/06/2012
1.02
 51,900 1.07 1.07 1.02 0 0 0
11/06/2012
1.07
 41,900 1.05 1.08 1.04 0 0 0
08/06/2012
1.05
 164,900 1.09 1.10 1.03 0 0 0
07/06/2012
1.09
 185,700 1.04 1.10 1.04 0 0 0
06/06/2012
1.04
 62,200 1.02 1.04 1.00 0 0 0
05/06/2012
1.02
 42,100 0.95 1.02 0.95 0 0 0
04/06/2012
0.95
 94,200 0.99 0.99 0.95 0 0 0
01/06/2012
0.99
 56,200 0.98 0.99 0.98 0 0 0
31/05/2012
0.98
 96,900 1.05 1.05 0.98 0 0 0
30/05/2012
1.05
 84,600 1.04 1.06 1.03 0 0 0
29/05/2012
1.04
 60,500 1.03 1.06 1.01 0 0 0
28/05/2012
1.03
 126,200 1.05 1.11 1.03 0 0 0
25/05/2012
1.05
 90,700 1.00 1.05 1.03 0 0 0
24/05/2012
1.00
 138,100 1.00 1.04 0.95 0 0 0
23/05/2012
1.00
 221,900 1.07 1.07 1.00 0 0 0
22/05/2012
1.07
 147,300 1.12 1.12 1.06 0 0 0
21/05/2012
1.12
 172,500 1.05 1.12 1.06 0 0 0
18/05/2012
1.05
 168,600 1.07 1.07 1.03 0 0 0
17/05/2012
1.07
 319,700 1.11 1.11 1.06 0 0 0
16/05/2012
1.11
 418,800 1.06 1.11 1.03 0 2,000 0.0
15/05/2012
1.06
 478,900 1.13 1.13 1.06 0 0 0
14/05/2012
1.13
 295,700 1.22 1.22 1.13 0 0 0
11/05/2012
1.22
 558,700 1.31 1.31 1.22 0 0 0
10/05/2012
1.31
 755,000 1.26 1.34 1.26 0 0 0
09/05/2012
1.26
 812,600 1.19 1.26 1.18 0 0 0
08/05/2012
1.19
 439,200 1.23 1.30 1.16 0 0 0
07/05/2012
1.23
 620,500 1.18 1.23 1.14 0 0 0
04/05/2012
1.18
 385,800 1.12 1.18 1.10 0 0 0
03/05/2012
1.12
 198,500 1.08 1.13 1.06 0 0 0
02/05/2012
1.08
 493,500 1.11 1.18 1.06 0 0 0
27/04/2012
1.11
 718,600 1.03 1.11 1.04 0 0 0
26/04/2012
1.03
 153,300 1.06 1.09 1.03 0 0 0
25/04/2012
1.06
 110,300 1.05 1.08 1.04 0 0 0
24/04/2012
1.05
 196,300 1.01 1.06 0.97 0 0 0
23/04/2012
1.01
 113,500 1.06 1.06 1.01 0 0 0
20/04/2012
1.06
 117,900 1.08 1.08 1.04 0 0 0
19/04/2012
1.08
 128,500 1.09 1.15 1.04 0 0 0
18/04/2012
1.09
 750,100 1.03 1.09 1.03 0 0 0
17/04/2012
1.03
 206,800 1.02 1.05 1.01 0 0 0
16/04/2012
1.02
 227,100 0.97 1.03 0.98 0 0 0
13/04/2012
0.97
 50,400 0.99 1.01 0.96 0 0 0
12/04/2012
0.99
 115,300 0.99 1.02 0.99 0 0 0
11/04/2012
0.99
 193,300 0.95 1.00 0.97 0 0 0
10/04/2012
0.95
 129,300 0.99 1.00 0.95 0 40 0.0
09/04/2012
0.99
 62,800 0.98 1.00 0.97 0 0 0
06/04/2012
0.98
 68,400 0.98 1.00 0.97 0 0 0
05/04/2012
0.98
 58,300 0.93 0.98 0.92 0 0 0
04/04/2012
0.93
 63,700 0.98 0.99 0.93 0 0 0
03/04/2012
0.98
 69,400 0.93 0.98 0.93 0 0 0
30/03/2012
0.93
 77,200 0.96 0.96 0.92 0 0 0
29/03/2012
0.96
 424,400 1.03 1.04 0.95 0 0 0
28/03/2012
1.03
 74,300 1.03 1.03 0.97 0 0 0
27/03/2012
1.03
 109,600 1.10 1.10 1.03 0 0 0
26/03/2012: Cổ tức tiền mặt tỉ lệ: 6%
26/03/2012
1.10
 170,000 1.06 1.12 1.07 0 0 0
23/03/2012
1.06
 663,800 1.00 1.07 1.00 0 0 0
22/03/2012
1.00
 92,100 0.99 1.06 0.98 0 0 0
21/03/2012
0.99
 193,100 0.95 1.01 0.96 0 0 0
20/03/2012
0.95
 73,100 0.95 0.98 0.94 0 0 0
19/03/2012
0.95
 85,100 0.96 0.98 0.95 0 0 0
16/03/2012
0.96
 163,600 0.95 0.98 0.95 0 0 0
15/03/2012
0.95
 108,700 0.90 0.96 0.88 0 0 0
14/03/2012
0.90
 50,600 0.91 0.94 0.89 0 0 0
13/03/2012
0.91
 86,900 0.87 0.92 0.88 0 0 0
12/03/2012
0.87
 128,200 0.91 0.91 0.86 0 0 0
09/03/2012
0.91
 88,100 0.91 0.95 0.88 0 0 0
08/03/2012
0.91
 240,000 0.98 0.98 0.91 0 0 0
07/03/2012
0.98
 177,800 1.00 1.03 0.97 0 0 0
06/03/2012
1.00
 237,500 1.07 1.13 1.00 0 0 0
05/03/2012
1.07
 51,000 1.01 1.07 1.06 0 0 0
02/03/2012
1.01
 202,300 0.95 1.01 0.95 0 0 0
01/03/2012
0.95
 206,900 1.02 1.02 0.93 35,000 0 0.3
29/02/2012
1.02
 219,500 1.00 1.04 0.97 0 0 0
28/02/2012
1.00
 291,100 1.00 1.07 0.94 0 0 0
27/02/2012
1.00
 66,100 0.95 1.00 0.99 0 0 0
24/02/2012
0.95
 240,000 0.90 0.95 0.89 0 0 0
23/02/2012
0.90
 175,400 0.88 0.91 0.87 0 0 0
22/02/2012
0.88
 88,100 0.84 0.88 0.84 0 0 0
21/02/2012
0.84
 69,300 0.87 0.90 0.84 0 0 0
20/02/2012
0.87
 92,500 0.83 0.87 0.85 0 0 0
17/02/2012
0.83
 29,000 0.80 0.83 0.82 0 0 0
16/02/2012
0.80
 20,700 0.79 0.81 0.79 0 0 0
15/02/2012
0.79
 36,200 0.81 0.82 0.78 0 0 0
14/02/2012
0.81
 35,100 0.81 0.83 0.81 0 0 0
13/02/2012
0.81
 74,400 0.84 0.84 0.79 0 0 0
10/02/2012
0.84
 77,200 0.87 0.87 0.83 0 0 0
09/02/2012
0.87
 97,900 0.86 0.87 0.85 0 0 0
08/02/2012
0.86
 122,000 0.85 0.87 0.84 77,400 0 0.7
07/02/2012
0.85
 35,100 0.83 0.86 0.84 0 0 0
06/02/2012
0.83
 31,300 0.84 0.86 0.83 0 0 0
03/02/2012
0.84
 72,600 0.88 0.90 0.83 0 0 0
02/02/2012
0.88
 186,700 0.83 0.88 0.85 0 0 0
01/02/2012
0.83
 117,600 0.86 0.86 0.82 0 0 0

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