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)
31/01/2012
0.86
 114,800 0.83 0.87 0.84 0 0 0
30/01/2012
0.83
 34,300 0.80 0.85 0.82 0 0 0
20/01/2012
0.80
 59,600 0.81 0.84 0.80 1,000 0 0.0
19/01/2012
0.81
 170,300 0.76 0.81 0.78 46,200 0 0.4
18/01/2012
0.76
 74,900 0.73 0.78 0.75 0 0 0
17/01/2012
0.73
 59,200 0.73 0.77 0.72 0 0 0
16/01/2012
0.73
 48,200 0.75 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 0.73 0.73 0.71 0 0 0
11/01/2012
0.73
 37,100 0.73 0.75 0.71 0 0 0
10/01/2012
0.73
 89,000 0.69 0.73 0.70 0 100 0.0
09/01/2012
0.69
 46,300 0.70 0.73 0.67 0 0 0
06/01/2012
0.70
 74,800 0.70 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 0.68 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 0.62 0.65 0.59 0 0 0
29/12/2011
0.62
 41,600 0.63 0.65 0.60 0 0 0
28/12/2011
0.63
 70,800 0.59 0.63 0.55 0 0 0
27/12/2011
0.59
 130,800 0.63 0.63 0.59 200 0 0.0
26/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2011
0.63
 44,400 0.67 0.67 0.62 0 0 0
23/12/2011
0.67
 208,600 0.63 0.69 0.63 0 0 0
22/12/2011
0.63
 97,200 0.67 0.67 0.63 200 0 0.0
21/12/2011
0.67
 84,000 0.66 0.67 0.62 300 0 0.0
20/12/2011
0.66
 102,100 0.69 0.69 0.66 0 0 0
19/12/2011
0.69
 245,700 0.66 0.70 0.67 0 0 0
16/12/2011
0.66
 18,800 0.62 0.66 0.66 0 0 0
15/12/2011
0.62
 145,800 0.65 0.65 0.61 0 0 0
14/12/2011
0.65
 131,000 0.68 0.68 0.64 0 0 0
13/12/2011
0.68
 55,300 0.69 0.70 0.68 0 0 0
12/12/2011
0.69
 50,300 0.72 0.72 0.69 0 0 0
09/12/2011
0.72
 56,200 0.74 0.74 0.71 0 0 0
08/12/2011
0.74
 51,500 0.75 0.76 0.73 0 0 0
07/12/2011
0.75
 66,100 0.76 0.77 0.74 0 0 0
06/12/2011
0.76
 89,300 0.79 0.80 0.76 0 0 0
05/12/2011
0.79
 114,400 0.74 0.79 0.75 0 0 0
02/12/2011
0.74
 40,300 0.74 0.74 0.72 0 0 0
01/12/2011
0.74
 23,400 0.72 0.75 0.73 0 0 0
30/11/2011
0.72
 14,700 0.73 0.77 0.72 0 0 0
29/11/2011
0.73
 28,000 0.75 0.75 0.73 0 0 0
28/11/2011
0.75
 57,000 0.72 0.75 0.74 0 0 0
25/11/2011
0.72
 40,800 0.72 0.73 0.71 0 0 0
24/11/2011
0.72
 27,200 0.74 0.76 0.72 0 0 0
23/11/2011
0.74
 32,600 0.74 0.75 0.73 0 0 0
22/11/2011
0.74
 29,300 0.74 0.74 0.69 0 0 0
21/11/2011
0.74
 45,300 0.75 0.75 0.73 0 0 0
18/11/2011
0.75
 32,500 0.76 0.76 0.74 0 0 0
17/11/2011
0.76
 41,000 0.80 0.80 0.76 0 0 0
16/11/2011
0.80
 94,000 0.76 0.80 0.76 0 0 0
15/11/2011
0.76
 43,200 0.74 0.77 0.74 0 0 0
14/11/2011
0.74
 190,700 0.79 0.79 0.74 0 0 0
11/11/2011
0.79
 73,000 0.80 0.80 0.78 0 0 0
10/11/2011
0.80
 147,500 0.83 0.83 0.79 0 0 0
09/11/2011
0.83
 53,600 0.86 0.86 0.83 0 0 0
08/11/2011
0.86
 36,400 0.84 0.86 0.83 0 0 0
07/11/2011
0.84
 53,000 0.86 0.86 0.84 0 0 0
04/11/2011
0.86
 111,700 0.86 0.86 0.85 0 0 0
03/11/2011
0.86
 82,500 0.86 0.87 0.84 0 0 0
02/11/2011
0.86
 98,200 0.88 0.89 0.85 0 0 0
01/11/2011
0.88
 68,200 0.93 0.96 0.88 0 0 0
31/10/2011
0.93
 153,300 0.93 0.98 0.90 0 0 0
28/10/2011
0.93
 228,900 0.87 0.93 0.88 0 0 0
27/10/2011
0.87
 59,200 0.87 0.88 0.87 0 0 0
26/10/2011
0.87
 40,000 0.86 0.89 0.83 0 0 0
25/10/2011
0.86
 66,100 0.87 0.88 0.86 0 0 0
24/10/2011
0.87
 88,500 0.89 0.92 0.86 0 0 0
21/10/2011
0.89
 92,600 0.84 0.89 0.85 0 0 0
20/10/2011
0.84
 76,400 0.84 0.86 0.83 0 0 0
19/10/2011
0.84
 41,200 0.83 0.86 0.83 0 0 0
18/10/2011
0.83
 64,000 0.85 0.85 0.82 0 0 0
17/10/2011
0.85
 50,300 0.86 0.88 0.85 500 0 0.0
14/10/2011
0.86
 68,700 0.86 0.89 0.86 0 0 0
13/10/2011
0.86
 94,400 0.86 0.89 0.85 0 0 0
12/10/2011
0.86
 218,700 0.89 0.89 0.84 0 0 0
11/10/2011
0.89
 64,600 0.89 0.92 0.88 0 0 0
10/10/2011
0.89
 96,800 0.91 0.92 0.88 0 0 0
07/10/2011
0.91
 85,800 0.93 0.97 0.90 0 0 0
06/10/2011
0.93
 170,100 0.89 0.95 0.90 0 0 0
05/10/2011
0.89
 73,700 0.88 0.91 0.88 0 0 0
04/10/2011
0.88
 133,700 0.86 0.89 0.86 0 0 0
03/10/2011
0.86
 129,200 0.91 0.91 0.86 0 0 0
30/09/2011
0.91
 167,600 0.92 0.94 0.87 0 0 0
29/09/2011
0.92
 297,500 0.98 0.98 0.92 0 3,000 0.0
28/09/2011
0.98
 82,000 0.97 0.99 0.97 0 0 0
27/09/2011
0.97
 154,500 0.97 0.98 0.95 0 0 0
26/09/2011
0.97
 128,900 0.98 1.00 0.96 0 0 0
23/09/2011
0.98
 196,900 0.99 1.01 0.98 0 0 0
22/09/2011
0.99
 203,300 1.04 1.04 0.99 0 0 0
21/09/2011
1.04
 338,200 0.98 1.05 0.99 0 0 0
20/09/2011
0.98
 215,900 1.00 1.02 0.97 0 0 0
19/09/2011
1.00
 240,100 0.96 1.02 0.93 0 0 0
16/09/2011
0.96
 415,100 1.02 1.03 0.96 0 0 0
15/09/2011
1.02
 557,200 1.06 1.06 1.02 0 0 0
14/09/2011
1.06
 471,200 1.11 1.15 1.06 0 0 0
13/09/2011
1.11
 673,700 1.08 1.15 1.10 0 0 0
12/09/2011
1.08
 351,100 1.02 1.08 1.07 0 0 0
09/09/2011
1.02
 506,400 0.95 1.02 0.94 0 0 0
08/09/2011
0.95
 516,600 0.92 0.96 0.93 0 0 0
07/09/2011
0.92
 411,600 0.85 0.92 0.87 0 40,000 -0.4
06/09/2011
0.85
 280,600 0.88 0.91 0.85 0 400 0.0

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