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
18.10
18.10
2 tháng
(2026-08-05) 		-0.59 -3.43% 12,882,600 -412,682 -2.8
16
18.10
18.10
3 tháng
(2026-07-06) 		-1.25 -7% 24,642,200 -1,152,482 -15.7
15.68
18.10
18.10
6 tháng
(2026-04-07) 		-4.34 -20.71% 77,823,400 -491,582 -2.2
15.68
21.86
18.10
12 tháng
(2025-10-09) 		-0.31 -1.81% 277,238,800 6,844,018 171.9
15.68
24.72
18.10
24 tháng
(2024-10-14) 		-2.79 -14.39% 642,479,596 8,520,142 204.5
11.94
24.72
18.10
36 tháng
(2023-10-20) 		2.87 20.94% 1,216,837,576 7,081,828 146.6
10.47
24.72
18.10
60 tháng
(2021-11-01) 		-1.07 -6.04% 2,381,483,267 16,172,430 220.4
6
24.72
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2011
0.74
 138,400 0.77 0.77 0.72 500 0 0.0
01/08/2011
0.77
 60,200 0.79 0.79 0.77 0 0 0
29/07/2011
0.80
 68,100 0.81 0.81 0.79 0 0 0
28/07/2011
0.80
 106,600 0.80 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 0.81 0.82 0.79 0 0 0
25/07/2011
0.80
 112,200 0.85 0.85 0.80 0 0 0
22/07/2011
0.84
 14,000 0.86 0.86 0.84 0 0 0
21/07/2011
0.85
 80,100 0.90 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 0.85 0.86 0.85 0 0 0
18/07/2011
0.86
 64,000 0.86 0.86 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 0.86 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 0.92 0.92 0.89 0 0 0
06/07/2011
0.91
 77,700 0.98 0.98 0.91 0 0 0
05/07/2011
0.94
 170,500 0.92 0.94 0.92 0 0 0
04/07/2011
0.89
 62,900 0.91 0.91 0.86 10,000 0 0.1
01/07/2011
0.87
 135,100 0.89 0.89 0.86 5,000 0 0.1
30/06/2011
0.92
 81,400 0.96 0.96 0.90 0 0 0
29/06/2011
0.93
 78,800 0.93 0.94 0.91 0 0 0
28/06/2011
0.92
 145,000 0.98 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 0.98 0.98 0.97 0 0 0
23/06/2011
0.97
 116,100 0.98 0.99 0.95 0 0 0
22/06/2011
0.99
 305,100 1.02 1.02 0.98 0 0 0
21/06/2011
0.98
 145,200 0.93 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 0.98 0.98 0.92 0 0 0
16/06/2011
0.99
 263,500 0.93 1.03 0.93 0 0 0
15/06/2011
0.99
 279,600 1.01 1.03 0.99 0 0 0
14/06/2011
1.03
 516,200 1.07 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 1.09 1.10 1.04 0 47,000 -0.6
09/06/2011
1.05
 344,800 0.98 1.06 0.96 0 0 0
08/06/2011
0.99
 550,100 0.99 0.99 0.97 0 0 0
07/06/2011
0.93
 86,400 0.92 0.93 0.92 0 0 0
06/06/2011
0.89
 207,100 0.86 0.92 0.82 10,000 0 0.1
03/06/2011
0.85
 582,000 0.88 0.88 0.83 0 0 0
02/06/2011
0.83
 109,900 0.83 0.83 0.83 0 0 0
01/06/2011
0.80
 254,000 0.71 0.80 0.70 0 0 0
31/05/2011
0.75
 65,100 0.75 0.75 0.75 0 0 0
30/05/2011
0.80
 34,700 0.80 0.80 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 0.78 0.88 0.78 10,000 0 0.1
25/05/2011
0.83
 199,800 0.83 0.85 0.83 0 0 0
24/05/2011
0.88
 181,200 0.89 0.90 0.88 0 0 0
23/05/2011
0.93
 172,300 1.02 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 1.06 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 1.08 1.08 1.03 0 0 0
16/05/2011
1.06
 94,500 1.07 1.09 1.06 0 0 0
13/05/2011
1.08
 70,900 1.10 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 1.13 1.15 1.11 0 0 0
09/05/2011
1.14
 107,500 1.11 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 1.13 1.13 1.10 0 0 0
29/04/2011
1.11
 124,800 1.11 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 1.11 1.12 1.07 0 0 0
26/04/2011
1.10
 73,400 1.12 1.14 1.06 0 0 0
25/04/2011
1.11
 232,100 1.08 1.11 1.08 0 0 0
22/04/2011
1.07
 207,500 1.08 1.08 1.03 0 0 0
21/04/2011: Cổ tức tiền mặt tỉ lệ: 6%
21/04/2011
1.07
 144,700 1.13 1.13 1.07 5,000 0 0.1
20/04/2011
1.09
 102,700 1.10 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 1.16 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 1.17 1.18 1.15 5,000 0 0.1
13/04/2011
1.16
 73,000 1.19 1.19 1.16 0 0 0
08/04/2011
1.19
 65,000 1.19 1.21 1.19 0 0 0
07/04/2011
1.19
 55,800 1.24 1.25 1.19 0 0 0
06/04/2011
1.25
 103,700 1.21 1.27 1.20 5,000 0 0.1
05/04/2011
1.23
 122,300 1.21 1.23 1.18 0 3,000 0.0
04/04/2011
1.19
 44,800 1.25 1.29 1.19 5,000 0 0.1
01/04/2011
1.21
 125,300 1.31 1.31 1.21 5,100 0 0.1
31/03/2011
1.23
 160,800 1.23 1.26 1.23 0 0 0
30/03/2011
1.22
 222,500 1.13 1.24 1.12 11,000 0 0.2
29/03/2011
1.19
 178,000 1.23 1.23 1.15 8,000 0 0.1
28/03/2011
1.23
 138,800 1.23 1.27 1.19 0 0 0
25/03/2011
1.23
 103,700 1.27 1.27 1.22 0 0 0
24/03/2011
1.28
 193,100 1.30 1.32 1.28 7,000 0 0.1
23/03/2011
1.32
 282,300 1.32 1.35 1.26 0 0 0
22/03/2011
1.31
 1,010,800 1.35 1.36 1.28 0 3,000 0.0
21/03/2011
1.28
 93,400 1.27 1.28 1.27 0 0 0
18/03/2011
1.20
 284,400 1.16 1.20 1.14 0 0 0
17/03/2011
1.14
 128,800 1.15 1.17 1.11 0 0 0
16/03/2011
1.14
 89,800 1.14 1.14 1.10 0 0 0
15/03/2011
1.10
 180,100 1.09 1.14 1.07 0 0 0
14/03/2011
1.11
 270,100 1.25 1.25 1.10 0 0 0
11/03/2011
1.19
 133,000 1.19 1.19 1.19 0 0 0
10/03/2011
1.11
 52,200 1.05 1.11 1.05 0 0 0

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