CTCP Đầu tư và Thương mại TNG (tng)

26.20
0.60
(2.34%)
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
(2024-08-20) 		-1.80 -6.43% 48,443,100 -1,398,352 -38.2
25.20
28.30
26.20
2 tháng
(2024-07-22) 		1.86 7.66% 114,022,400 -1,208,537 -35.8
23.15
28.30
26.20
3 tháng
(2024-06-21) 		2.30 9.62% 178,528,500 -757,458 -25.0
22.62
28.30
26.20
6 tháng
(2024-03-25) 		6.40 32.35% 349,257,400 -2,469,212 -69.6
17.97
28.30
26.20
12 tháng
(2023-09-25) 		8.75 50.17% 606,783,700 -451,644 -31.9
15.55
28.30
26.20
24 tháng
(2022-09-30) 		11.26 75.34% 1,113,700,532 13,916,648 218.3
7.58
28.30
26.20
36 tháng
(2021-10-05) 		6.69 34.31% 1,790,971,029 5,770,101 -52.8
7.58
29.57
26.20
60 tháng
(2019-10-16) 		17.28 193.80% 2,635,264,257 -6,876,428 -215.6
4.31
29.57
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2009
1.17
 51,100 1.15 1.20 1.12 0 0 0
01/07/2009
1.15
 50,000 1.21 1.21 1.15 0 0 0
30/06/2009
1.21
 36,400 1.26 1.32 1.19 0 0 0
29/06/2009
1.26
 68,200 1.26 1.30 1.26 0 0 0
26/06/2009
1.26
 99,500 1.10 1.26 1.19 0 0 0
25/06/2009
1.10
 67,200 1.16 1.23 1.10 0 100 0
24/06/2009
1.16
 17,100 1.09 1.16 1.04 0 0 0
23/06/2009
1.09
 64,700 1.17 1.17 1.09 0 0 0
22/06/2009
1.17
 57,600 1.24 1.25 1.17 0 0 0
19/06/2009
1.24
 35,700 1.28 1.32 1.21 0 0 0
18/06/2009
1.28
 85,000 1.25 1.30 1.21 0 0 0
17/06/2009
1.25
 117,000 1.29 1.29 1.20 0 0 0
16/06/2009
1.29
 46,700 1.38 1.38 1.29 0 0 0
15/06/2009
1.38
 114,300 1.36 1.42 1.38 0 0 0
12/06/2009
1.36
 196,900 1.51 1.55 1.36 0 0 0
11/06/2009
1.51
 160,000 1.46 1.53 1.37 0 1,000 0
10/06/2009
1.46
 81,400 1.51 1.51 1.46 0 100 0
09/06/2009
1.51
 300,800 1.62 1.73 1.51 0 0 0
08/06/2009
1.62
 15,800 1.52 1.62 1.62 0 0 0
05/06/2009
1.52
 81,200 1.43 1.52 1.52 0 0 0
04/06/2009
1.43
 98,200 1.36 1.43 1.39 0 0 0
03/06/2009
1.36
 243,600 1.28 1.36 1.28 0 0 0
02/06/2009
1.28
 148,500 1.20 1.28 1.28 2,000 0 0
01/06/2009
1.20
 84,300 1.15 1.20 1.14 0 0 0
29/05/2009
1.15
 77,600 1.10 1.15 1.10 0 0 0
28/05/2009
1.10
 48,100 1.12 1.12 1.09 1,000 0 0
27/05/2009
1.12
 175,300 1.14 1.14 1.10 0 0 0
26/05/2009
1.14
 95,200 1.12 1.18 1.10 400 3,000 0
25/05/2009
1.12
 60,500 1.05 1.12 0.98 0 0 0
22/05/2009
1.05
 106,500 1.10 1.10 1.01 0 7,500 0
21/05/2009
1.10
 171,600 1.12 1.12 1.05 0 7,000 0
20/05/2009
1.12
 366,700 1.10 1.17 1.09 0 2,000 0
19/05/2009
1.10
 26,000 1.03 1.10 1.10 0 0 0
18/05/2009
1.03
 53,200 0.96 1.03 1.03 0 0 0
15/05/2009
0.96
 58,100 0.93 0.96 0.96 0 0 0
14/05/2009
0.93
 211,200 0.87 0.93 0.87 0 0 0
13/05/2009
0.87
 66,900 0.87 0.90 0.87 0 0 0
12/05/2009
0.87
 47,800 0.86 0.88 0.85 0 0 0
11/05/2009
0.86
 48,600 0.85 0.88 0.83 0 0 0
08/05/2009
0.85
 15,700 0.86 0.89 0.81 0 0 0
07/05/2009
0.86
 44,500 0.83 0.89 0.85 0 0 0
06/05/2009
0.83
 30,600 0.86 0.86 0.83 0 0 0
05/05/2009
0.86
 86,300 0.85 0.91 0.85 0 0 0
04/05/2009
0.85
 15,100 0.81 0.85 0.85 0 0 0
29/04/2009
0.81
 49,900 0.78 0.81 0.75 0 0 0
28/04/2009
0.78
 15,000 0.78 0.78 0.74 0 0 0
27/04/2009
0.78
 17,500 0.81 0.81 0.78 0 0 0
24/04/2009
0.81
 12,000 0.83 0.83 0.78 0 0 0
23/04/2009
0.83
 10,500 0.80 0.85 0.79 0 0 0
22/04/2009
0.80
 5,200 0.80 0.80 0.80 0 0 0
21/04/2009
0.80
 55,300 0.78 0.80 0.74 3,000 0 0
20/04/2009
0.78
 31,800 0.83 0.83 0.78 0 0 0
17/04/2009
0.83
 27,100 0.86 0.86 0.83 0 0 0
16/04/2009
0.86
 36,900 0.87 0.91 0.86 0 0 0
15/04/2009
0.87
 34,000 0.94 0.94 0.87 0 0 0
14/04/2009
0.94
 64,900 0.94 0.97 0.91 0 0 0
13/04/2009
0.94
 78,100 0.88 0.94 0.90 0 0 0
10/04/2009
0.88
 98,900 0.83 0.88 0.87 0 0 0
09/04/2009
0.83
 42,300 0.78 0.86 0.80 0 0 0
08/04/2009
0.78
 45,200 0.85 0.85 0.78 0 0 0
07/04/2009
0.85
 75,400 0.80 0.85 0.80 0 0 0
03/04/2009
0.80
 59,400 0.76 0.80 0.77 1,000 11,500 0
02/04/2009
0.76
 24,100 0.74 0.77 0.74 0 0 0
01/04/2009
0.74
 27,300 0.71 0.75 0.72 0 0 0
31/03/2009
0.71
 5,300 0.74 0.74 0.71 0 0 0
30/03/2009
0.74
 4,800 0.71 0.74 0.71 0 0 0
27/03/2009
0.71
 22,100 0.75 0.75 0.71 800 5,000 0
26/03/2009
0.75
 36,500 0.75 0.75 0.73 0 0 0
25/03/2009
0.75
 10,900 0.75 0.76 0.75 0 0 0
24/03/2009
0.75
 19,100 0.74 0.78 0.75 0 0 0
23/03/2009
0.74
 12,100 0.74 0.76 0.73 0 0 0
20/03/2009
0.74
 7,800 0.76 0.78 0.74 0 0 0
19/03/2009
0.76
 38,500 0.79 0.79 0.75 0 0 0
18/03/2009
0.79
 53,900 0.75 0.79 0.76 0 0 0
17/03/2009
0.75
 27,000 0.75 0.76 0.74 0 0 0
16/03/2009
0.75
 1,300 0.74 0.75 0.75 0 0 0
13/03/2009
0.74
 15,300 0.75 0.80 0.74 0 0 0
12/03/2009
0.75
 9,100 0.77 0.80 0.74 0 0 0
11/03/2009
0.77
 59,800 0.73 0.78 0.74 0 0 0
10/03/2009
0.73
 10,900 0.72 0.74 0.72 0 5,000 0
09/03/2009
0.72
 12,700 0.74 0.74 0.71 0 7,500 0
06/03/2009
0.74
 2,200 0.75 0.75 0.74 0 0 0
05/03/2009
0.75
 8,300 0.75 0.78 0.75 0 0 0
04/03/2009: Cổ tức tiền mặt tỉ lệ: 16%
04/03/2009
0.75
 16,600 0.72 0.76 0.74 10,500 0 0
03/03/2009
0.72
 43,300 0.74 0.74 0.72 1,000 5,900 0
02/03/2009
0.74
 24,900 0.73 0.74 0.73 0 0 0
27/02/2009
0.73
 23,700 0.74 0.74 0.73 0 2,000 0
26/02/2009
0.74
 15,000 0.73 0.79 0.73 2,000 2,000 0
25/02/2009
0.73
 24,500 0.73 0.75 0.73 0 0 0
24/02/2009
0.73
 29,200 0.74 0.76 0.72 0 0 0
23/02/2009
0.74
 33,300 0.72 0.75 0.70 0 0 0
20/02/2009
0.72
 5,300 0.72 0.72 0.71 0 0 0
19/02/2009
0.72
 7,500 0.72 0.72 0.70 0 0 0
18/02/2009
0.72
 38,200 0.72 0.72 0.71 14,500 0 0
17/02/2009
0.72
 13,900 0.72 0.72 0.70 0 0 0
16/02/2009
0.72
 20,300 0.73 0.73 0.72 0 0 0
13/02/2009
0.73
 200 0.73 0.73 0.72 100 0 0
12/02/2009
0.73
 18,900 0.72 0.75 0.70 12,300 0 0
11/02/2009
0.72
 10,700 0.73 0.73 0.71 900 0 0
10/02/2009
0.73
 15,700 0.73 0.77 0.72 4,500 0 0

Chính sách bảo mật | Điều khoản sử dụng |