CTCP Đầu tư và Thương mại TNG (tng)

24.40
-0.10
(-0.41%)
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
(2024-10-22) 		0.48 2.01% 41,751,611 693,068 17.8
23.82
25.90
24.50
2 tháng
(2024-09-23) 		-1.09 -4.27% 81,416,926 -1,642,631 -39.8
23.72
25.99
24.50
3 tháng
(2024-08-23) 		-3.36 -12.05% 124,534,068 -2,608,883 -65.7
23.72
27.86
24.50
6 tháng
(2024-05-27) 		1.69 7.42% 328,252,260 -3,548,813 -94.8
22.27
27.86
24.50
12 tháng
(2023-11-27) 		8.66 54.69% 587,475,768 -2,320,054 -70.2
15.84
27.86
24.50
24 tháng
(2022-12-02) 		13.08 114.54% 1,099,155,524 9,772,610 144.1
10.02
27.86
24.50
36 tháng
(2021-12-07) 		4.15 20.39% 1,737,472,479 7,998,240 25.6
7.46
29.11
24.50
60 tháng
(2019-12-18) 		17.11 231.56% 2,693,536,516 -8,942,295 -263.8
4.24
29.11
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2009
0.92
 64,900 0.92 0.96 0.89 0 0 0
13/04/2009
0.92
 78,100 0.87 0.92 0.89 0 0 0
10/04/2009
0.87
 98,900 0.82 0.87 0.85 0 0 0
09/04/2009
0.82
 42,300 0.76 0.85 0.79 0 0 0
08/04/2009
0.76
 45,200 0.84 0.84 0.76 0 0 0
07/04/2009
0.84
 75,400 0.79 0.84 0.79 0 0 0
03/04/2009
0.79
 59,400 0.75 0.79 0.76 1,000 11,500 0
02/04/2009
0.75
 24,100 0.73 0.76 0.73 0 0 0
01/04/2009
0.73
 27,300 0.70 0.74 0.71 0 0 0
31/03/2009
0.70
 5,300 0.72 0.72 0.70 0 0 0
30/03/2009
0.72
 4,800 0.70 0.72 0.70 0 0 0
27/03/2009
0.70
 22,100 0.74 0.74 0.70 800 5,000 0
26/03/2009
0.74
 36,500 0.74 0.74 0.72 0 0 0
25/03/2009
0.74
 10,900 0.74 0.74 0.74 0 0 0
24/03/2009
0.74
 19,100 0.73 0.77 0.74 0 0 0
23/03/2009
0.73
 12,100 0.73 0.75 0.72 0 0 0
20/03/2009
0.73
 7,800 0.74 0.76 0.73 0 0 0
19/03/2009
0.74
 38,500 0.78 0.78 0.74 0 0 0
18/03/2009
0.78
 53,900 0.74 0.78 0.75 0 0 0
17/03/2009
0.74
 27,000 0.74 0.74 0.72 0 0 0
16/03/2009
0.74
 1,300 0.73 0.74 0.74 0 0 0
13/03/2009
0.73
 15,300 0.74 0.79 0.73 0 0 0
12/03/2009
0.74
 9,100 0.76 0.79 0.72 0 0 0
11/03/2009
0.76
 59,800 0.72 0.76 0.72 0 0 0
10/03/2009
0.72
 10,900 0.71 0.72 0.71 0 5,000 0
09/03/2009
0.71
 12,700 0.73 0.73 0.70 0 7,500 0
06/03/2009
0.73
 2,200 0.74 0.74 0.73 0 0 0
05/03/2009
0.74
 8,300 0.74 0.77 0.74 0 0 0
04/03/2009: Cổ tức tiền mặt tỉ lệ: 16%
04/03/2009
0.74
 16,600 0.71 0.74 0.72 10,500 0 0
03/03/2009
0.71
 43,300 0.73 0.73 0.71 1,000 5,900 0
02/03/2009
0.73
 24,900 0.72 0.73 0.72 0 0 0
27/02/2009
0.72
 23,700 0.73 0.73 0.72 0 2,000 0
26/02/2009
0.73
 15,000 0.72 0.78 0.72 2,000 2,000 0
25/02/2009
0.72
 24,500 0.72 0.73 0.72 0 0 0
24/02/2009
0.72
 29,200 0.73 0.75 0.71 0 0 0
23/02/2009
0.73
 33,300 0.70 0.73 0.69 0 0 0
20/02/2009
0.70
 5,300 0.70 0.71 0.70 0 0 0
19/02/2009
0.70
 7,500 0.71 0.71 0.69 0 0 0
18/02/2009
0.71
 38,200 0.71 0.71 0.70 14,500 0 0
17/02/2009
0.71
 13,900 0.70 0.71 0.69 0 0 0
16/02/2009
0.70
 20,300 0.72 0.72 0.70 0 0 0
13/02/2009
0.72
 200 0.72 0.72 0.71 100 0 0
12/02/2009
0.72
 18,900 0.70 0.74 0.69 12,300 0 0
11/02/2009
0.70
 10,700 0.72 0.72 0.70 900 0 0
10/02/2009
0.72
 15,700 0.72 0.76 0.71 4,500 0 0
09/02/2009
0.72
 29,800 0.72 0.75 0.70 0 0 0
06/02/2009
0.72
 18,000 0.69 0.72 0.69 5,600 0 0
05/02/2009
0.69
 13,800 0.71 0.71 0.68 2,500 0 0
04/02/2009
0.71
 7,500 0.70 0.72 0.70 500 0 0
03/02/2009
0.70
 9,000 0.70 0.71 0.68 1,000 0 0
02/02/2009
0.70
 32,300 0.67 0.72 0.70 0 200 0
23/01/2009
0.67
 9,300 0.69 0.70 0.67 0 0 0
22/01/2009
0.69
 9,600 0.69 0.70 0.67 0 0 0
21/01/2009
0.69
 10,600 0.68 0.72 0.69 0 0 0
20/01/2009
0.68
 1,600 0.69 0.70 0.68 0 0 0
19/01/2009
0.69
 6,700 0.70 0.70 0.69 0 0 0
16/01/2009
0.70
 8,700 0.70 0.70 0.69 0 0 0
15/01/2009
0.70
 3,800 0.70 0.70 0.69 0 0 0
14/01/2009
0.70
 1,200 0.70 0.71 0.69 0 0 0
13/01/2009
0.70
 23,700 0.72 0.72 0.69 0 0 0
12/01/2009
0.72
 8,500 0.71 0.72 0.70 0 0 0
09/01/2009
0.71
 13,400 0.70 0.71 0.69 0 0 0
08/01/2009
0.70
 7,600 0.71 0.72 0.70 0 0 0
07/01/2009
0.71
 9,300 0.73 0.75 0.71 0 0 0
06/01/2009
0.73
 6,600 0.70 0.73 0.70 0 0 0
05/01/2009
0.70
 8,800 0.72 0.72 0.69 0 0 0
02/01/2009
0.72
 14,900 0.70 0.74 0.69 0 0 0
31/12/2008
0.70
 8,100 0.70 0.71 0.70 0 0 0
30/12/2008
0.70
 14,300 0.71 0.73 0.70 0 0 0
29/12/2008
0.71
 6,900 0.76 0.76 0.71 0 0 0
26/12/2008
0.76
 100 0.73 0.76 0.76 0 0 0
25/12/2008
0.73
 7,500 0.75 0.75 0.73 0 0 0
24/12/2008
0.75
 2,600 0.73 0.75 0.73 0 0 0
23/12/2008
0.73
 4,200 0.76 0.76 0.73 0 0 0
22/12/2008
0.76
 900 0.76 0.79 0.76 0 0 0
19/12/2008
0.76
 3,500 0.73 0.77 0.75 0 0 0
18/12/2008
0.73
 2,000 0.76 0.76 0.71 0 0 0
17/12/2008
0.76
 10,100 0.73 0.78 0.72 0 0 0
16/12/2008
0.73
 21,400 0.77 0.77 0.73 0 0 0
15/12/2008
0.77
 43,400 0.73 0.77 0.74 0 0 0
12/12/2008
0.73
 14,600 0.65 0.73 0.70 0 0 0
11/12/2008
0.65
 4,500 0.67 0.71 0.63 0 0 0
10/12/2008
0.67
 12,700 0.70 0.70 0.67 0 0 0
09/12/2008
0.70
 13,400 0.71 0.74 0.70 0 0 0
08/12/2008
0.71
 10,700 0.75 0.75 0.70 0 0 0
05/12/2008
0.75
 14,000 0.76 0.78 0.73 0 0 0
04/12/2008
0.76
 5,300 0.76 0.77 0.76 0 0 0
03/12/2008
0.76
 8,800 0.77 0.77 0.76 0 0 0
02/12/2008
0.77
 11,100 0.78 0.78 0.76 0 0 0
01/12/2008
0.78
 26,200 0.79 0.82 0.76 0 0 0
28/11/2008
0.79
 16,300 0.77 0.79 0.78 0 0 0
27/11/2008
0.77
 26,100 0.77 0.77 0.73 0 0 0
26/11/2008
0.77
 34,500 0.82 0.82 0.77 0 0 0
25/11/2008
0.82
 25,600 0.83 0.83 0.81 0 0 0
24/11/2008
0.83
 39,100 0.85 0.86 0.82 0 0 0
21/11/2008
0.85
 21,000 0.86 0.87 0.81 0 0 0
20/11/2008
0.86
 35,400 0.89 0.89 0.83 0 0 0
19/11/2008
0.89
 19,800 0.90 0.90 0.88 0 0 0
18/11/2008
0.90
 22,700 0.90 0.91 0.89 0 0 0
17/11/2008
0.90
 39,100 0.94 0.94 0.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |