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)
09/03/2009
0.57
 12,700 0.59 0.59 0.56 0 7,500 0
06/03/2009
0.59
 2,200 0.59 0.59 0.59 0 0 0
05/03/2009
0.59
 8,300 0.59 0.62 0.59 0 0 0
04/03/2009: Cổ tức tiền mặt tỉ lệ: 16%
04/03/2009
0.59
 16,600 0.57 0.60 0.58 10,500 0 0
03/03/2009
0.57
 43,300 0.59 0.59 0.57 1,000 5,900 0
02/03/2009
0.59
 24,900 0.58 0.59 0.58 0 0 0
27/02/2009
0.58
 23,700 0.59 0.59 0.58 0 2,000 0
26/02/2009
0.59
 15,000 0.58 0.62 0.58 2,000 2,000 0
25/02/2009
0.58
 24,500 0.58 0.59 0.58 0 0 0
24/02/2009
0.58
 29,200 0.59 0.60 0.57 0 0 0
23/02/2009
0.59
 33,300 0.57 0.59 0.56 0 0 0
20/02/2009
0.57
 5,300 0.57 0.57 0.56 0 0 0
19/02/2009
0.57
 7,500 0.57 0.57 0.56 0 0 0
18/02/2009
0.57
 38,200 0.57 0.57 0.56 14,500 0 0
17/02/2009
0.57
 13,900 0.57 0.57 0.56 0 0 0
16/02/2009
0.57
 20,300 0.58 0.58 0.57 0 0 0
13/02/2009
0.58
 200 0.58 0.58 0.57 100 0 0
12/02/2009
0.58
 18,900 0.57 0.59 0.56 12,300 0 0
11/02/2009
0.57
 10,700 0.58 0.58 0.56 900 0 0
10/02/2009
0.58
 15,700 0.58 0.61 0.57 4,500 0 0
09/02/2009
0.58
 29,800 0.58 0.60 0.57 0 0 0
06/02/2009
0.58
 18,000 0.56 0.58 0.56 5,600 0 0
05/02/2009
0.56
 13,800 0.57 0.57 0.55 2,500 0 0
04/02/2009
0.57
 7,500 0.57 0.58 0.56 500 0 0
03/02/2009
0.57
 9,000 0.57 0.57 0.55 1,000 0 0
02/02/2009
0.57
 32,300 0.54 0.58 0.56 0 200 0
23/01/2009
0.54
 9,300 0.56 0.57 0.54 0 0 0
22/01/2009
0.56
 9,600 0.55 0.56 0.54 0 0 0
21/01/2009
0.55
 10,600 0.55 0.58 0.55 0 0 0
20/01/2009
0.55
 1,600 0.56 0.56 0.55 0 0 0
19/01/2009
0.56
 6,700 0.56 0.56 0.56 0 0 0
16/01/2009
0.56
 8,700 0.56 0.57 0.56 0 0 0
15/01/2009
0.56
 3,800 0.56 0.56 0.56 0 0 0
14/01/2009
0.56
 1,200 0.57 0.57 0.56 0 0 0
13/01/2009
0.57
 23,700 0.58 0.58 0.55 0 0 0
12/01/2009
0.58
 8,500 0.57 0.58 0.56 0 0 0
09/01/2009
0.57
 13,400 0.57 0.57 0.56 0 0 0
08/01/2009
0.57
 7,600 0.57 0.58 0.56 0 0 0
07/01/2009
0.57
 9,300 0.59 0.60 0.57 0 0 0
06/01/2009
0.59
 6,600 0.57 0.59 0.56 0 0 0
05/01/2009
0.57
 8,800 0.58 0.58 0.56 0 0 0
02/01/2009
0.58
 14,900 0.56 0.59 0.55 0 0 0
31/12/2008
0.56
 8,100 0.56 0.57 0.56 0 0 0
30/12/2008
0.56
 14,300 0.57 0.59 0.56 0 0 0
29/12/2008
0.57
 6,900 0.61 0.61 0.57 0 0 0
26/12/2008
0.61
 100 0.59 0.61 0.61 0 0 0
25/12/2008
0.59
 7,500 0.60 0.60 0.59 0 0 0
24/12/2008
0.60
 2,600 0.59 0.60 0.59 0 0 0
23/12/2008
0.59
 4,200 0.61 0.61 0.59 0 0 0
22/12/2008
0.61
 900 0.61 0.63 0.61 0 0 0
19/12/2008
0.61
 3,500 0.59 0.62 0.60 0 0 0
18/12/2008
0.59
 2,000 0.61 0.61 0.57 0 0 0
17/12/2008
0.61
 10,100 0.59 0.63 0.58 0 0 0
16/12/2008
0.59
 21,400 0.62 0.62 0.59 0 0 0
15/12/2008
0.62
 43,400 0.59 0.62 0.59 0 0 0
12/12/2008
0.59
 14,600 0.52 0.59 0.57 0 0 0
11/12/2008
0.52
 4,500 0.54 0.57 0.51 0 0 0
10/12/2008
0.54
 12,700 0.56 0.56 0.54 0 0 0
09/12/2008
0.56
 13,400 0.57 0.59 0.56 0 0 0
08/12/2008
0.57
 10,700 0.60 0.60 0.57 0 0 0
05/12/2008
0.60
 14,000 0.61 0.63 0.59 0 0 0
04/12/2008
0.61
 5,300 0.61 0.62 0.61 0 0 0
03/12/2008
0.61
 8,800 0.62 0.62 0.61 0 0 0
02/12/2008
0.62
 11,100 0.63 0.63 0.61 0 0 0
01/12/2008
0.63
 26,200 0.64 0.66 0.61 0 0 0
28/11/2008
0.64
 16,300 0.62 0.64 0.62 0 0 0
27/11/2008
0.62
 26,100 0.62 0.62 0.59 0 0 0
26/11/2008
0.62
 34,500 0.66 0.66 0.62 0 0 0
25/11/2008
0.66
 25,600 0.67 0.67 0.65 0 0 0
24/11/2008
0.67
 39,100 0.68 0.69 0.66 0 0 0
21/11/2008
0.68
 21,000 0.69 0.70 0.65 0 0 0
20/11/2008
0.69
 35,400 0.71 0.71 0.67 0 0 0
19/11/2008
0.71
 19,800 0.72 0.72 0.71 0 0 0
18/11/2008
0.72
 22,700 0.72 0.73 0.71 0 0 0
17/11/2008
0.72
 39,100 0.76 0.76 0.71 0 0 0
14/11/2008
0.76
 33,000 0.75 0.79 0.75 0 0 0
13/11/2008
0.75
 20,200 0.76 0.76 0.71 0 0 0
12/11/2008
0.76
 21,900 0.73 0.76 0.69 0 0 0
11/11/2008
0.73
 60,900 0.78 0.78 0.72 0 0 0
10/11/2008
0.78
 105,900 0.76 0.81 0.74 0 0 0
07/11/2008
0.76
 122,000 0.80 0.80 0.75 0 0 0
06/11/2008
0.80
 183,300 0.77 0.82 0.75 200 0 0
05/11/2008
0.77
 82,900 0.71 0.77 0.75 0 0 0
04/11/2008
0.71
 93,200 0.67 0.73 0.68 0 0 0
03/11/2008
0.67
 43,200 0.70 0.71 0.66 0 0 0
31/10/2008
0.70
 74,700 0.74 0.75 0.69 0 0 0
30/10/2008
0.74
 34,900 0.73 0.74 0.72 0 0 0
29/10/2008
0.73
 64,400 0.69 0.73 0.68 0 0 0
28/10/2008
0.69
 71,000 0.71 0.71 0.67 0 0 0
27/10/2008
0.71
 70,900 0.77 0.77 0.71 0 0 0
24/10/2008
0.77
 143,500 0.73 0.78 0.74 0 0 0
23/10/2008
0.73
 48,300 0.80 0.80 0.73 0 0 0
22/10/2008
0.80
 75,500 0.75 0.80 0.74 0 0 0
21/10/2008
0.75
 164,000 0.70 0.75 0.74 0 0 0
20/10/2008
0.70
 23,500 0.73 0.76 0.69 0 0 0
17/10/2008
0.73
 24,800 0.71 0.76 0.71 0 0 0
16/10/2008
0.71
 12,600 0.75 0.75 0.71 0 0 0
15/10/2008
0.75
 98,500 0.70 0.75 0.70 0 0 0
14/10/2008
0.70
 100,300 0.69 0.70 0.70 0 0 0
13/10/2008
0.69
 18,100 0.65 0.69 0.64 0 0 0

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