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)
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
18/01/2008
1.86
 49,600 1.84 1.91 1.73 0 0 0
17/01/2008
1.84
 90,500 1.74 1.91 1.66 100 0 0
16/01/2008
1.74
 24,100 1.59 1.74 1.64 0 0 0
15/01/2008
1.59
 63,500 1.73 1.73 1.58 0 0 0
14/01/2008
1.73
 42,300 1.88 1.88 1.72 0 0 0
11/01/2008
1.88
 39,600 1.90 2.01 1.87 500 0 0
10/01/2008
1.90
 50,900 2.02 2.05 1.84 0 0 0
09/01/2008
2.02
 58,600 2.06 2.11 2.00 200 0 0
08/01/2008
2.06
 57,800 2.20 2.24 2.02 0 0 0
07/01/2008
2.20
 25,800 2.29 2.29 2.18 0 0 0
04/01/2008
2.29
 13,500 2.36 2.36 2.27 0 0 0
03/01/2008
2.36
 13,900 2.38 2.64 2.33 0 0 0
02/01/2008
2.38
 18,900 2.47 2.48 2.38 0 0 0
28/12/2007
2.47
 22,200 2.49 2.50 2.45 200 0 0
27/12/2007
2.49
 10,800 2.47 2.53 2.49 0 0 0
26/12/2007
2.47
 22,000 2.47 2.51 2.42 0 0 0
25/12/2007
2.47
 15,300 2.49 2.49 2.43 0 0 0
24/12/2007
2.49
 26,900 2.50 2.54 2.48 0 0 0
21/12/2007
2.50
 30,200 2.49 2.58 2.47 0 0 0
20/12/2007
2.49
 26,200 2.60 2.60 2.38 500 0 0
19/12/2007
2.60
 42,900 2.47 2.64 2.51 0 0 0
18/12/2007
2.47
 42,800 2.39 2.51 2.33 0 0 0
17/12/2007
2.39
 31,900 2.56 2.56 2.38 0 0 0

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