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)
10/04/2009
0.70
 98,900 0.66 0.70 0.69 0 0 0
09/04/2009
0.66
 42,300 0.61 0.68 0.63 0 0 0
08/04/2009
0.61
 45,200 0.68 0.68 0.61 0 0 0
07/04/2009
0.68
 75,400 0.64 0.68 0.63 0 0 0
03/04/2009
0.64
 59,400 0.60 0.64 0.61 1,000 11,500 0
02/04/2009
0.60
 24,100 0.59 0.61 0.59 0 0 0
01/04/2009
0.59
 27,300 0.57 0.59 0.57 0 0 0
31/03/2009
0.57
 5,300 0.58 0.58 0.56 0 0 0
30/03/2009
0.58
 4,800 0.57 0.58 0.57 0 0 0
27/03/2009
0.57
 22,100 0.59 0.59 0.57 800 5,000 0
26/03/2009
0.59
 36,500 0.59 0.59 0.58 0 0 0
25/03/2009
0.59
 10,900 0.59 0.60 0.59 0 0 0
24/03/2009
0.59
 19,100 0.59 0.62 0.59 0 0 0
23/03/2009
0.59
 12,100 0.59 0.60 0.58 0 0 0
20/03/2009
0.59
 7,800 0.60 0.61 0.59 0 0 0
19/03/2009
0.60
 38,500 0.63 0.63 0.59 0 0 0
18/03/2009
0.63
 53,900 0.59 0.63 0.60 0 0 0
17/03/2009
0.59
 27,000 0.59 0.60 0.58 0 0 0
16/03/2009
0.59
 1,300 0.59 0.59 0.59 0 0 0
13/03/2009
0.59
 15,300 0.59 0.63 0.59 0 0 0
12/03/2009
0.59
 9,100 0.61 0.63 0.58 0 0 0
11/03/2009
0.61
 59,800 0.58 0.61 0.58 0 0 0
10/03/2009
0.58
 10,900 0.57 0.58 0.57 0 5,000 0
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

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