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)
23/06/2008
0.50
 21,600 0.49 0.50 0.47 0 0 0
20/06/2008
0.49
 700 0.50 0.50 0.49 0 0 0
19/06/2008
0.50
 4,200 0.49 0.50 0.50 0 0 0
18/06/2008
0.49
 70,500 0.51 0.52 0.49 0 0 0
17/06/2008
0.51
 2,100 0.49 0.51 0.51 0 0 0
16/06/2008
0.49
 1,100 0.48 0.49 0.49 0 0 0
13/06/2008
0.48
 4,100 0.47 0.48 0.48 0 0 0
12/06/2008
0.47
 4,000 0.46 0.47 0.47 0 0 0
11/06/2008
0.46
 98,300 0.46 0.46 0.46 0 0 0
10/06/2008
0.46
 8,600 0.45 0.46 0.44 0 0 0
09/06/2008
0.45
 13,500 0.46 0.46 0.45 0 0 0
06/06/2008
0.46
 6,200 0.47 0.47 0.46 100 0 0
05/06/2008
0.47
 3,200 0.48 0.48 0.47 0 0 0
04/06/2008
0.48
 500 0.49 0.49 0.48 100 0 0
03/06/2008
0.49
 3,500 0.51 0.51 0.49 0 0 0
02/06/2008
0.51
 11,700 0.51 0.52 0.51 0 0 0
30/05/2008
0.51
 57,300 0.51 0.53 0.51 0 0 0
29/05/2008
0.51
 32,200 0.52 0.54 0.51 0 0 0
28/05/2008
0.52
 18,500 0.54 0.54 0.52 0 0 0
27/05/2008
0.54
 300 0.55 0.55 0.54 0 0 0
26/05/2008
0.55
 300 0.57 0.57 0.55 0 0 0
23/05/2008
0.57
 7,700 0.58 0.58 0.57 0 0 0
22/05/2008
0.58
 300 0.59 0.59 0.58 0 0 0
21/05/2008
0.59
 200 0.61 0.61 0.59 0 0 0
20/05/2008
0.61
 1,000 0.62 0.62 0.61 0 0 0
19/05/2008
0.62
 11,600 0.66 0.66 0.62 100 0 0
16/05/2008
0.66
 24,900 0.66 0.68 0.64 0 0 0
15/05/2008
0.66
 600 0.68 0.68 0.66 0 0 0
14/05/2008
0.68
 100 0.69 0.69 0.68 0 0 0
13/05/2008
0.69
 100 0.71 0.71 0.69 0 0 0
12/05/2008
0.71
 200 0.73 0.73 0.71 100 0 0
09/05/2008
0.73
 500 0.75 0.75 0.73 0 0 0
08/05/2008
0.75
 1,100 0.77 0.77 0.75 100 0 0
07/05/2008
0.77
 100 0.79 0.79 0.77 0 0 0
06/05/2008
0.79
 2,800 0.80 0.80 0.79 0 0 0
05/05/2008
0.80
 4,500 0.81 0.82 0.80 0 0 0
29/04/2008
0.81
 9,100 0.83 0.86 0.81 0 0 0
28/04/2008
0.83
 4,900 0.83 0.85 0.83 0 0 0
25/04/2008
0.83
 14,000 0.85 0.86 0.83 0 0 0
24/04/2008
0.85
 15,700 0.87 0.87 0.85 0 0 0
23/04/2008
0.87
 1,500 0.89 0.89 0.87 100 0 0
22/04/2008
0.89
 9,700 0.92 0.92 0.89 0 0 0
21/04/2008
0.92
 8,700 0.93 0.93 0.92 0 0 0
18/04/2008
0.93
 34,800 0.99 0.99 0.93 100 0 0
17/04/2008
0.99
 58,300 0.96 0.99 0.93 0 0 0
16/04/2008
0.96
 400 0.99 0.99 0.96 0 0 0
11/04/2008
0.99
 2,500 1.02 1.02 0.99 0 0 0
10/04/2008
1.02
 100 1.05 1.05 1.02 0 0 0
09/04/2008
1.05
 2,500 1.06 1.06 1.05 100 0 0
08/04/2008
1.06
 94,500 1.09 1.11 1.06 0 0 0
07/04/2008
1.09
 8,500 1.06 1.09 1.09 0 0 0
04/04/2008
1.06
 200 1.04 1.06 1.06 0 0 0
03/04/2008
1.04
 100 1.02 1.04 1.04 0 0 0
02/04/2008
1.02
 100 1.00 1.02 1.02 0 0 0
01/04/2008
1.00
 300 0.98 1.00 1.00 0 0 0
31/03/2008
0.98
 3,200 0.96 0.98 0.98 0 0 0
28/03/2008
0.96
 1,000 0.95 0.96 0.96 0 0 0
27/03/2008
0.95
 7,500 0.93 0.95 0.94 0 0 0
26/03/2008
0.93
 27,700 0.89 0.98 0.81 0 0 0
25/03/2008
0.89
 32,900 0.99 0.99 0.89 0 0 0
24/03/2008
0.99
 21,000 1.08 1.08 0.99 100 0 0
21/03/2008
1.08
 9,100 1.18 1.18 1.05 0 0 0
20/03/2008
1.18
 20,300 1.17 1.25 1.09 0 0 0
19/03/2008
1.17
 22,800 1.14 1.25 1.09 0 0 0
18/03/2008: Cổ tức tiền mặt tỉ lệ: 16%
18/03/2008
1.14
 38,700 1.26 1.26 1.13 0 0 0
17/03/2008
1.26
 30,900 1.36 1.36 1.23 0 0 0
14/03/2008
1.36
 27,800 1.39 1.39 1.30 0 0 0
13/03/2008
1.39
 49,600 1.36 1.44 1.30 1,000 0 0
12/03/2008
1.36
 51,800 1.23 1.36 1.24 0 0 0
11/03/2008
1.23
 41,800 1.28 1.34 1.21 0 0 0
10/03/2008
1.28
 86,600 1.22 1.34 1.22 0 0 0
07/03/2008
1.22
 6,700 1.11 1.22 1.22 0 0 0
06/03/2008
1.11
 1,300 1.01 1.11 1.11 0 0 0
05/03/2008
1.01
 64,400 1.10 1.10 1.00 0 0 0
04/03/2008
1.10
 19,300 1.21 1.21 1.10 0 0 0
03/03/2008
1.21
 37,100 1.30 1.32 1.18 0 0 0
29/02/2008
1.30
 23,600 1.37 1.37 1.30 0 0 0
28/02/2008
1.37
 10,800 1.35 1.41 1.34 0 0 0
27/02/2008
1.35
 33,900 1.35 1.48 1.35 0 0 0
26/02/2008
1.35
 33,100 1.50 1.57 1.35 0 0 0
25/02/2008
1.50
 22,500 1.42 1.50 1.30 0 0 0
22/02/2008
1.42
 38,800 1.44 1.55 1.30 0 0 0
21/02/2008
1.44
 25,600 1.54 1.54 1.44 0 0 0
20/02/2008
1.54
 33,800 1.69 1.73 1.54 0 0 0
19/02/2008
1.69
 32,900 1.69 1.77 1.57 0 0 0
18/02/2008
1.69
 24,100 1.79 1.79 1.60 0 0 0
15/02/2008
1.79
 19,600 1.84 1.84 1.75 0 0 0
14/02/2008
1.84
 17,600 1.83 1.92 1.84 0 0 0
13/02/2008
1.83
 20,100 1.92 1.93 1.80 0 0 0
12/02/2008
1.92
 36,500 2.01 2.01 1.79 0 0 0
01/02/2008
2.01
 41,900 1.93 2.02 1.93 100 0 0
31/01/2008
1.93
 68,800 1.91 2.02 1.82 0 0 0
30/01/2008
1.91
 59,900 1.75 1.91 1.79 0 0 0
29/01/2008
1.75
 42,400 1.68 1.75 1.70 0 0 0
28/01/2008
1.68
 6,300 1.74 1.75 1.68 0 0 0
25/01/2008
1.74
 26,100 1.70 1.76 1.70 0 0 0
24/01/2008
1.70
 27,800 1.75 1.80 1.66 0 0 0
23/01/2008
1.75
 39,200 1.81 1.81 1.66 0 0 0
22/01/2008
1.81
 39,400 1.86 1.86 1.73 0 0 0
21/01/2008
1.86
 29,500 1.86 1.93 1.75 100 0 0

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