CTCP Đầu tư và Thương mại TNG (tng)

19.30
0.20
(1.05%)
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
(2025-12-29) 		0.60 3.24% 27,892,900 2,470,100 47.3
17.80
20.80
19.30
2 tháng
(2025-12-01) 		0.20 1.06% 39,984,000 580,600 12.9
17.60
20.80
19.30
3 tháng
(2025-10-30) 		0.21 1.11% 63,137,200 635,900 13.9
17.60
20.80
19.30
6 tháng
(2025-08-01) 		-0.66 -3.33% 139,840,400 1,730,500 35.2
17.60
21.28
19.30
12 tháng
(2025-02-03) 		-2.90 -13.18% 314,078,112 2,285,647 60.5
13.27
22.09
19.30
24 tháng
(2024-02-15) 		2.25 13.33% 893,284,823 -2,537,645 -70.5
13.27
24.90
19.30
36 tháng
(2023-02-13) 		7.67 67.16% 1,410,298,539 8,057,279 128.5
11.43
24.90
19.30
60 tháng
(2021-02-23) 		6.85 55.88% 2,667,821,528 3,641,189 -103.1
6.67
26.02
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2013
1.20
 16,300 1.22 1.22 1.20 0 0 0
28/08/2013
1.22
 32,900 1.25 1.25 1.21 0 0 0
27/08/2013
1.25
 18,020 1.25 1.25 1.22 0 0 0
26/08/2013
1.25
 25,300 1.24 1.25 1.22 0 0 0
23/08/2013
1.24
 16,400 1.22 1.29 1.22 700 0 0.0
22/08/2013
1.22
 54,700 1.25 1.25 1.22 700 0 0.0
21/08/2013
1.25
 58,100 1.26 1.26 1.24 0 0 0
20/08/2013
1.26
 22,800 1.26 1.26 1.25 100 0 0.0
19/08/2013
1.26
 121,500 1.24 1.27 1.24 9,800 0 0.1
16/08/2013
1.24
 19,200 1.24 1.24 1.22 0 0 0
15/08/2013
1.24
 101,550 1.24 1.24 1.22 100 0 0.0
14/08/2013
1.24
 66,500 1.24 1.25 1.22 500 0 0.0
13/08/2013
1.24
 35,200 1.24 1.25 1.24 0 0 0
12/08/2013
1.24
 58,000 1.24 1.24 1.22 0 0 0
09/08/2013
1.24
 96,800 1.25 1.25 1.24 0 0 0
08/08/2013
1.25
 47,200 1.26 1.26 1.24 0 0 0
07/08/2013
1.26
 30,300 1.25 1.26 1.24 0 0 0
06/08/2013
1.25
 17,300 1.26 1.26 1.24 0 0 0
05/08/2013
1.26
 37,650 1.25 1.26 1.25 0 0 0
02/08/2013
1.25
 12,110 1.26 1.26 1.24 0 0 0
01/08/2013
1.26
 44,100 1.24 1.26 1.24 0 0 0
31/07/2013
1.24
 34,200 1.24 1.24 1.22 0 0 0
30/07/2013
1.24
 59,600 1.24 1.24 1.21 0 0 0
29/07/2013
1.24
 84,600 1.29 1.29 1.21 32,000 0 0.3
26/07/2013
1.29
 119,800 1.29 1.29 1.24 23,000 0 0.2
25/07/2013
1.29
 52,700 1.29 1.31 1.29 30,000 0 0.3
24/07/2013
1.29
 109,700 1.33 1.34 1.27 0 0 0
23/07/2013
1.33
 340,600 1.25 1.35 1.26 0 0 0
22/07/2013
1.25
 89,100 1.26 1.27 1.25 20,000 0 0.2
19/07/2013
1.26
 57,200 1.25 1.27 1.25 0 0 0
18/07/2013
1.25
 75,200 1.27 1.27 1.24 0 0 0
17/07/2013
1.27
 133,500 1.25 1.29 1.24 32,900 0 0.3
16/07/2013
1.25
 78,900 1.21 1.25 1.21 50,000 0 0.5
15/07/2013
1.21
 25,200 1.21 1.21 1.18 0 0 0
12/07/2013
1.21
 20,900 1.18 1.21 1.18 1,000 0 0.0
11/07/2013
1.18
 5,000 1.14 1.18 1.16 1,000 0 0.0
10/07/2013
1.14
 38,700 1.17 1.17 1.14 0 0 0
09/07/2013
1.17
 27,600 1.16 1.18 1.16 0 0 0
08/07/2013
1.16
 40,700 1.16 1.16 1.14 0 0 0
05/07/2013
1.16
 68,600 1.17 1.17 1.14 0 0 0
04/07/2013
1.17
 72,100 1.18 1.20 1.16 0 0 0
03/07/2013
1.18
 34,000 1.21 1.21 1.18 0 0 0
02/07/2013
1.21
 73,600 1.21 1.21 1.18 0 0 0
01/07/2013
1.21
 209,000 1.14 1.21 1.13 0 0 0
28/06/2013
1.14
 18,200 1.16 1.16 1.13 0 0 0
27/06/2013
1.16
 26,600 1.16 1.16 1.12 0 0 0
26/06/2013
1.16
 17,700 1.13 1.17 1.11 0 0 0
25/06/2013
1.13
 153,900 1.17 1.17 1.11 8,300 50,000 -0.4
24/06/2013
1.17
 68,200 1.20 1.22 1.16 1,100 0 0.0
21/06/2013
1.20
 48,700 1.17 1.20 1.11 0 0 0
20/06/2013
1.17
 106,300 1.17 1.18 1.13 1,000 0 0.0
19/06/2013
1.17
 24,700 1.18 1.22 1.17 1,700 0 0.0
18/06/2013
1.18
 39,000 1.14 1.20 1.11 6,600 0 0.1
17/06/2013
1.14
 89,500 1.20 1.20 1.14 5,200 0 0.0
14/06/2013
1.20
 71,600 1.21 1.24 1.18 17,800 0 0.2
13/06/2013
1.21
 258,800 1.21 1.22 1.14 47,500 2,500 0.4
12/06/2013
1.21
 123,900 1.26 1.27 1.21 0 0 0
11/06/2013
1.26
 89,600 1.29 1.30 1.26 6,100 1,800 0.0
10/06/2013
1.29
 394,000 1.29 1.40 1.26 300 38,700 -0.4
07/06/2013
1.29
 581,900 1.17 1.29 1.20 0 41,300 -0.4
06/06/2013
1.17
 242,700 1.08 1.17 1.09 0 0 0
05/06/2013
1.08
 34,600 1.05 1.08 1.04 1,000 0 0.0
04/06/2013
1.05
 16,300 1.08 1.08 1.04 0 0 0
03/06/2013
1.08
 13,100 1.05 1.08 1.05 100 0 0.0
31/05/2013
1.05
 16,600 1.08 1.11 1.05 0 0 0
30/05/2013
1.08
 31,000 1.04 1.08 1.04 0 0 0
29/05/2013
1.04
 57,900 1.03 1.04 1.03 900 0 0.0
28/05/2013
1.03
 19,600 1.05 1.05 1.03 0 0 0
27/05/2013
1.05
 13,700 1.04 1.05 1.04 0 0 0
24/05/2013
1.04
 19,500 1.01 1.04 1.01 0 6,200 -0.0
23/05/2013
1.01
 18,800 1.03 1.04 1.01 0 0 0
22/05/2013
1.03
 36,400 1.03 1.03 1.01 0 0 0
21/05/2013
1.03
 64,100 1.03 1.03 1.01 1,500 0 0.0
20/05/2013
1.03
 5,400 1.01 1.03 1.00 0 0 0
17/05/2013
1.01
 12,100 1.00 1.01 1.01 0 0 0
16/05/2013
1.00
 6,100 1.01 1.01 1.00 0 0 0
15/05/2013
1.01
 13,500 1.00 1.01 1.01 0 0 0
14/05/2013
1.00
 43,500 1.01 1.01 0.99 0 0 0
13/05/2013
1.01
 1,800 1.00 1.03 1.01 100 0 0.0
10/05/2013
1.00
 16,400 0.99 1.00 0.99 100 0 0.0
09/05/2013
0.99
 4,900 0.99 0.99 0.99 0 0 0
08/05/2013
0.99
 2,000 1.00 1.00 0.99 0 0 0
07/05/2013
1.00
 15,500 1.00 1.00 1.00 0 0 0
06/05/2013
1.00
 33,900 0.98 1.00 0.99 1,000 0 0.0
03/05/2013
0.98
 11,700 1.00 1.00 0.98 0 0 0
02/05/2013
1.00
 200 0.99 1.00 1.00 0 0 0
26/04/2013
0.99
 100 1.03 1.03 0.99 0 0 0
25/04/2013
1.03
 107,800 0.96 1.03 0.98 100,000 35,000 0.5
24/04/2013
0.96
 68,200 0.96 0.98 0.96 0 0 0
23/04/2013
0.96
 3,200 0.94 0.96 0.95 0 0 0
22/04/2013
0.94
 3,800 0.96 0.96 0.94 0 0 0
18/04/2013
0.96
 2,000 0.98 0.98 0.96 0 0 0
17/04/2013
0.98
 300 0.96 0.98 0.96 300 0 0.0
16/04/2013
0.96
 19,900 0.96 0.96 0.94 5,200 0 0.0
15/04/2013
0.96
 6,100 1.00 1.00 0.96 3,500 0 0.0
12/04/2013
1.00
 2,500 0.99 1.00 0.99 200 0 0.0
11/04/2013
0.99
 14,400 0.98 1.00 0.99 0 0 0
10/04/2013
0.98
 18,100 0.99 1.00 0.98 1,100 0 0.0
09/04/2013
0.99
 29,500 1.01 1.01 0.99 0 0 0
08/04/2013
1.01
 9,700 1.01 1.01 0.99 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |