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)
22/05/2012
1.07
 147,300 1.11 1.12 1.06 0 0 0
21/05/2012
1.12
 172,500 1.07 1.12 1.06 0 0 0
18/05/2012
1.05
 168,600 1.06 1.06 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 1.07 1.11 1.03 0 2,000 0.0
15/05/2012
1.06
 478,900 1.12 1.12 1.06 0 0 0
14/05/2012
1.13
 295,700 1.20 1.20 1.13 0 0 0
11/05/2012
1.22
 558,700 1.30 1.30 1.22 0 0 0
10/05/2012
1.31
 755,000 1.27 1.34 1.26 0 0 0
09/05/2012
1.26
 812,600 1.20 1.26 1.18 0 0 0
08/05/2012
1.19
 439,200 1.25 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 1.13 1.18 1.10 0 0 0
03/05/2012
1.12
 198,500 1.07 1.13 1.06 0 0 0
02/05/2012
1.08
 493,500 1.18 1.18 1.06 0 0 0
27/04/2012
1.11
 718,600 1.04 1.11 1.04 0 0 0
26/04/2012
1.03
 153,300 1.09 1.09 1.03 0 0 0
25/04/2012
1.06
 110,300 1.06 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 1.05 1.05 1.01 0 0 0
20/04/2012
1.06
 117,900 1.06 1.07 1.04 0 0 0
19/04/2012
1.08
 128,500 1.15 1.15 1.04 0 0 0
18/04/2012
1.09
 750,100 1.04 1.09 1.03 0 0 0
17/04/2012
1.03
 206,800 1.04 1.05 1.01 0 0 0
16/04/2012
1.02
 227,100 0.99 1.03 0.98 0 0 0
13/04/2012
0.97
 50,400 1.01 1.01 0.96 0 0 0
12/04/2012
0.99
 115,300 1.00 1.02 0.99 0 0 0
11/04/2012
0.99
 193,300 0.99 1.00 0.97 0 0 0
10/04/2012
0.95
 129,300 1.00 1.00 0.95 0 40 0.0
09/04/2012
0.99
 62,800 0.97 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 0.99 0.99 0.93 0 0 0
03/04/2012
0.98
 69,400 0.96 0.98 0.93 0 0 0
30/03/2012
0.93
 77,200 0.94 0.96 0.92 0 0 0
29/03/2012
0.96
 424,400 1.04 1.04 0.95 0 0 0
28/03/2012
1.03
 74,300 0.98 1.03 0.97 0 0 0
27/03/2012
1.03
 109,600 1.09 1.09 1.03 0 0 0
26/03/2012: Cổ tức tiền mặt tỉ lệ: 6%
26/03/2012
1.10
 170,000 1.12 1.12 1.07 0 0 0
23/03/2012
1.06
 663,800 1.01 1.07 1.00 0 0 0
22/03/2012
1.00
 92,100 1.06 1.06 0.98 0 0 0
21/03/2012
0.99
 193,100 0.96 1.01 0.96 0 0 0
20/03/2012
0.95
 73,100 0.98 0.98 0.94 0 0 0
19/03/2012
0.95
 85,100 0.97 0.98 0.95 0 0 0
16/03/2012
0.96
 163,600 0.98 0.98 0.95 0 0 0
15/03/2012
0.95
 108,700 0.91 0.96 0.88 0 0 0
14/03/2012
0.90
 50,600 0.93 0.94 0.89 0 0 0
13/03/2012
0.91
 86,900 0.92 0.92 0.88 0 0 0
12/03/2012
0.87
 128,200 0.90 0.90 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 0.94 0.98 0.91 0 0 0
07/03/2012
0.98
 177,800 1.03 1.03 0.97 0 0 0
06/03/2012
1.00
 237,500 1.13 1.13 1.00 0 0 0
05/03/2012
1.07
 51,000 1.07 1.07 1.06 0 0 0
02/03/2012
1.01
 202,300 1.01 1.01 0.95 0 0 0
01/03/2012
0.95
 206,900 0.99 0.99 0.93 35,000 0 0.3
29/02/2012
1.02
 219,500 1.04 1.04 0.97 0 0 0
28/02/2012
1.00
 291,100 1.07 1.07 0.94 0 0 0
27/02/2012
1.00
 66,100 1.00 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 0.89 0.91 0.87 0 0 0
22/02/2012
0.88
 88,100 0.85 0.88 0.84 0 0 0
21/02/2012
0.84
 69,300 0.90 0.90 0.84 0 0 0
20/02/2012
0.87
 92,500 0.85 0.87 0.85 0 0 0
17/02/2012
0.83
 29,000 0.82 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 0.82 0.82 0.78 0 0 0
14/02/2012
0.81
 35,100 0.82 0.83 0.81 0 0 0
13/02/2012
0.81
 74,400 0.81 0.83 0.79 0 0 0
10/02/2012
0.84
 77,200 0.84 0.85 0.83 0 0 0
09/02/2012
0.87
 97,900 0.87 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 0.85 0.86 0.84 0 0 0
06/02/2012
0.83
 31,300 0.86 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 0.85 0.88 0.85 0 0 0
01/02/2012
0.83
 117,600 0.86 0.86 0.82 0 0 0
31/01/2012
0.86
 114,800 0.84 0.87 0.84 0 0 0
30/01/2012
0.83
 34,300 0.85 0.85 0.82 0 0 0
20/01/2012
0.80
 59,600 0.82 0.84 0.80 1,000 0 0.0
19/01/2012
0.81
 170,300 0.79 0.81 0.78 46,200 0 0.4
18/01/2012
0.76
 74,900 0.75 0.78 0.75 0 0 0
17/01/2012
0.73
 59,200 0.76 0.77 0.72 0 0 0
16/01/2012
0.73
 48,200 0.76 0.76 0.72 0 0 0
13/01/2012
0.75
 57,500 0.71 0.75 0.71 0 0 0
12/01/2012
0.71
 36,900 0.71 0.73 0.71 0 0 0
11/01/2012
0.73
 37,100 0.74 0.75 0.71 0 0 0
10/01/2012
0.73
 89,000 0.71 0.73 0.70 0 100 0.0
09/01/2012
0.69
 46,300 0.69 0.73 0.67 0 0 0
06/01/2012
0.70
 74,800 0.69 0.70 0.67 1,000 0 0.0
05/01/2012
0.70
 81,400 0.67 0.70 0.67 0 0 0
04/01/2012
0.67
 76,300 0.69 0.70 0.66 0 0 0
03/01/2012
0.68
 85,300 0.65 0.68 0.65 0 0 0
30/12/2011
0.65
 105,100 0.59 0.65 0.59 0 0 0
29/12/2011
0.62
 41,600 0.65 0.65 0.60 0 0 0
28/12/2011
0.63
 70,800 0.55 0.63 0.55 0 0 0
27/12/2011
0.59
 130,800 0.60 0.60 0.59 200 0 0.0
26/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2011
0.63
 44,400 0.65 0.65 0.62 0 0 0
23/12/2011
0.67
 208,600 0.64 0.69 0.63 0 0 0
22/12/2011
0.63
 97,200 0.66 0.66 0.63 200 0 0.0

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