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)
05/09/2011
0.88
 272,800 0.94 0.98 0.88 0 0 0
01/09/2011
0.94
 331,900 0.92 0.96 0.92 0 30,000 -0.3
31/08/2011
0.92
 419,700 0.89 0.96 0.87 20,000 0 0.2
30/08/2011
0.89
 395,000 0.87 0.92 0.87 0 0 0
29/08/2011
0.87
 335,800 0.82 0.87 0.83 0 0 0
26/08/2011
0.82
 134,900 0.82 0.83 0.80 0 0 0
25/08/2011
0.82
 117,000 0.80 0.85 0.80 0 0 0
24/08/2011
0.80
 216,200 0.83 0.87 0.80 0 11,000 -0.1
23/08/2011
0.83
 214,200 0.87 0.87 0.82 0 0 0
22/08/2011
0.87
 318,700 0.81 0.87 0.84 0 0 0
19/08/2011
0.81
 140,100 0.83 0.85 0.80 0 0 0
18/08/2011
0.83
 440,900 0.87 0.90 0.81 500 0 0.0
17/08/2011
0.87
 357,400 0.81 0.87 0.82 0 0 0
16/08/2011
0.81
 283,300 0.82 0.85 0.80 0 0 0
15/08/2011
0.82
 121,300 0.79 0.82 0.79 0 0 0
12/08/2011
0.79
 88,300 0.77 0.80 0.77 0 0 0
11/08/2011
0.77
 51,700 0.79 0.79 0.74 0 0 0
10/08/2011
0.79
 173,300 0.74 0.79 0.76 0 0 0
09/08/2011
0.74
 185,300 0.79 0.79 0.74 1,000 0 0.0
08/08/2011
0.79
 103,200 0.80 0.81 0.78 0 0 0
05/08/2011
0.80
 264,000 0.80 0.84 0.79 0 0 0
04/08/2011
0.80
 82,600 0.78 0.80 0.75 0 0 0
03/08/2011
0.78
 96,900 0.74 0.78 0.70 0 0 0
02/08/2011
0.74
 138,400 0.77 0.77 0.72 500 0 0.0
01/08/2011
0.77
 60,200 0.80 0.80 0.77 0 0 0
29/07/2011
0.80
 68,100 0.80 0.81 0.79 0 0 0
28/07/2011
0.80
 106,600 0.79 0.84 0.79 0 0 0
27/07/2011
0.79
 64,500 0.80 0.81 0.77 500 0 0.0
26/07/2011
0.80
 47,700 0.80 0.82 0.79 0 0 0
25/07/2011
0.80
 112,200 0.84 0.85 0.80 0 0 0
22/07/2011
0.84
 14,000 0.85 0.86 0.84 0 0 0
21/07/2011
0.85
 80,100 0.88 0.91 0.84 0 0 0
20/07/2011
0.88
 53,700 0.85 0.90 0.84 0 0 0
19/07/2011
0.85
 33,000 0.86 0.86 0.85 0 0 0
18/07/2011
0.86
 64,000 0.87 0.87 0.85 0 0 0
15/07/2011
0.87
 38,600 0.87 0.88 0.86 0 0 0
14/07/2011
0.87
 38,100 0.86 0.88 0.85 0 0 0
13/07/2011
0.86
 87,700 0.90 0.90 0.86 200 0 0.0
12/07/2011
0.90
 123,100 0.87 0.90 0.85 0 0 0
11/07/2011
0.87
 116,200 0.89 0.89 0.86 0 0 0
08/07/2011
0.89
 51,600 0.90 0.91 0.88 0 0 0
07/07/2011
0.90
 35,100 0.91 0.92 0.89 0 0 0
06/07/2011
0.91
 77,700 0.94 0.98 0.91 0 0 0
05/07/2011
0.94
 170,500 0.89 0.94 0.92 0 0 0
04/07/2011
0.89
 62,900 0.87 0.91 0.86 10,000 0 0.1
01/07/2011
0.87
 135,100 0.92 0.92 0.86 5,000 0 0.1
30/06/2011
0.92
 81,400 0.93 0.96 0.90 0 0 0
29/06/2011
0.93
 78,800 0.92 0.94 0.91 0 0 0
28/06/2011
0.92
 145,000 0.95 0.98 0.92 0 0 0
27/06/2011
0.95
 79,900 0.98 0.98 0.95 0 0 0
24/06/2011
0.98
 88,200 0.97 0.98 0.97 0 0 0
23/06/2011
0.97
 116,100 0.99 0.99 0.95 0 0 0
22/06/2011
0.99
 305,100 0.98 1.02 0.98 0 0 0
21/06/2011
0.98
 145,200 0.92 0.98 0.92 10,000 0 0.1
20/06/2011
0.92
 186,200 0.93 0.97 0.88 0 0 0
17/06/2011
0.93
 329,600 0.99 0.99 0.92 0 0 0
16/06/2011
0.99
 263,500 0.99 1.03 0.93 0 0 0
15/06/2011
0.99
 279,600 1.03 1.03 0.99 0 0 0
14/06/2011
1.03
 516,200 1.11 1.13 1.03 0 0 0
13/06/2011
1.11
 349,500 1.10 1.15 1.06 0 0 0
10/06/2011
1.10
 572,600 1.05 1.10 1.04 0 47,000 -0.6
09/06/2011
1.05
 344,800 0.99 1.06 0.96 0 0 0
08/06/2011
0.99
 550,100 0.93 0.99 0.97 0 0 0
07/06/2011
0.93
 86,400 0.89 0.93 0.92 0 0 0
06/06/2011
0.89
 207,100 0.85 0.92 0.82 10,000 0 0.1
03/06/2011
0.85
 582,000 0.83 0.88 0.83 0 0 0
02/06/2011
0.83
 109,900 0.80 0.83 0.83 0 0 0
01/06/2011
0.80
 254,000 0.75 0.80 0.70 0 0 0
31/05/2011
0.75
 65,100 0.80 0.80 0.75 0 0 0
30/05/2011
0.80
 34,700 0.86 0.86 0.80 0 0 0
27/05/2011
0.86
 138,500 0.86 0.86 0.84 0 0 0
26/05/2011
0.86
 252,800 0.83 0.88 0.78 10,000 0 0.1
25/05/2011
0.83
 199,800 0.88 0.88 0.83 0 0 0
24/05/2011
0.88
 181,200 0.93 0.93 0.88 0 0 0
23/05/2011
0.93
 172,300 1.00 1.02 0.93 0 0 0
20/05/2011
1.00
 108,000 1.02 1.02 0.98 0 0 0
19/05/2011
1.02
 90,300 1.03 1.06 1.01 3,000 0 0.0
18/05/2011
1.03
 82,300 1.03 1.04 1.00 10,000 0 0.1
17/05/2011
1.03
 77,000 1.06 1.08 1.03 0 0 0
16/05/2011
1.06
 94,500 1.08 1.09 1.06 0 0 0
13/05/2011
1.08
 70,900 1.09 1.10 1.07 0 0 0
12/05/2011
1.09
 89,200 1.10 1.10 1.09 0 0 0
11/05/2011
1.10
 36,600 1.11 1.11 1.10 0 0 0
10/05/2011
1.11
 71,600 1.14 1.15 1.11 0 0 0
09/05/2011
1.14
 107,500 1.10 1.15 1.10 0 0 0
06/05/2011
1.10
 83,400 1.08 1.11 1.08 0 0 0
05/05/2011
1.08
 142,100 1.10 1.10 1.07 0 0 0
04/05/2011
1.10
 34,600 1.11 1.13 1.10 0 0 0
29/04/2011
1.11
 124,800 1.09 1.14 1.10 0 0 0
28/04/2011
1.09
 85,500 1.12 1.13 1.09 0 0 0
27/04/2011
1.12
 75,500 1.10 1.12 1.07 0 0 0
26/04/2011
1.10
 73,400 1.11 1.14 1.06 0 0 0
25/04/2011
1.11
 232,100 1.07 1.11 1.08 0 0 0
22/04/2011
1.07
 207,500 1.07 1.08 1.03 0 0 0
21/04/2011: Cổ tức tiền mặt tỉ lệ: 6%
21/04/2011
1.07
 144,700 1.09 1.13 1.07 5,000 0 0.1
20/04/2011
1.09
 102,700 1.09 1.10 1.09 0 0 0
19/04/2011
1.09
 187,900 1.10 1.11 1.08 0 0 0
18/04/2011
1.10
 101,000 1.13 1.16 1.08 0 0 0
15/04/2011
1.13
 122,200 1.16 1.16 1.12 0 0 0
14/04/2011
1.16
 51,200 1.16 1.18 1.15 5,000 0 0.1

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