CTCP Đầu tư và Thương mại TNG (tng)

17.30
0
(0%)
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
(2026-06-29) 		-2.60 -13.07% 12,692,800 -161,917 0
16.60
20
17.30
2 tháng
(2026-06-01) 		-1.60 -8.47% 23,222,200 -236,033 0
16.60
20
17.30
3 tháng
(2026-05-04) 		-3.50 -16.83% 37,503,000 -298,470 0
16.60
21
17.30
6 tháng
(2026-01-30) 		-3.01 -14.83% 178,367,100 6,745,631 168.6
16.60
26.17
17.30
12 tháng
(2025-08-04) 		-1.34 -7.19% 322,096,500 8,736,931 209.2
16.60
26.17
17.30
24 tháng
(2024-08-08) 		-4.17 -19.41% 739,225,393 4,035,740 99.8
12.64
26.17
17.30
36 tháng
(2023-08-14) 		2.61 17.73% 1,336,188,965 2,417,434 62.0
12.64
26.17
17.30
60 tháng
(2021-08-24) 		2.06 13.50% 2,539,038,714 11,205,384 85.7
6.35
26.17
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2013
1.16
 55,200 1.15 1.16 1.14 0 0 0
30/09/2013
1.15
 12,500 1.14 1.15 1.13 500 0 0.0
27/09/2013
1.14
 5,900 1.14 1.14 1.13 0 0 0
26/09/2013
1.14
 18,200 1.15 1.15 1.14 0 0 0
25/09/2013
1.15
 10,900 1.14 1.15 1.13 0 0 0
24/09/2013
1.14
 2,800 1.13 1.14 1.11 0 0 0
23/09/2013
1.13
 24,800 1.11 1.13 1.09 0 0 0
20/09/2013
1.11
 27,900 1.11 1.11 1.09 300 0 0.0
19/09/2013
1.11
 27,980 1.11 1.11 1.11 700 0 0.0
18/09/2013
1.11
 6,600 1.11 1.11 1.09 100 0 0.0
17/09/2013
1.11
 200 1.11 1.11 1.11 0 0 0
16/09/2013
1.11
 9,720 1.15 1.15 1.11 0 0 0
13/09/2013
1.15
 1,900 1.16 1.16 1.11 400 0 0.0
12/09/2013
1.16
 100 1.15 1.16 1.16 0 0 0
11/09/2013
1.15
 810 1.15 1.15 1.15 0 0 0
10/09/2013
1.15
 21,800 1.15 1.15 1.13 5,000 0 0.0
09/09/2013
1.15
 15,700 1.14 1.16 1.13 9,000 0 0.1
06/09/2013
1.14
 0 1.14 1.14 1.14 0 0 0
05/09/2013
1.14
 300 1.11 1.14 1.13 300 0 0.0
04/09/2013
1.11
 24,800 1.13 1.13 1.05 0 0 0
03/09/2013
1.13
 3,600 1.11 1.13 1.11 400 0 0.0
30/08/2013
1.11
 50,800 1.14 1.14 1.11 0 0 0
29/08/2013
1.14
 16,300 1.16 1.16 1.14 0 0 0
28/08/2013
1.16
 32,900 1.19 1.19 1.15 0 0 0
27/08/2013
1.19
 18,020 1.19 1.19 1.16 0 0 0
26/08/2013
1.19
 25,300 1.18 1.19 1.16 0 0 0
23/08/2013
1.18
 16,400 1.16 1.23 1.16 700 0 0.0
22/08/2013
1.16
 54,700 1.19 1.19 1.16 700 0 0.0
21/08/2013
1.19
 58,100 1.20 1.20 1.18 0 0 0
20/08/2013
1.20
 22,800 1.20 1.20 1.19 100 0 0.0
19/08/2013
1.20
 121,500 1.18 1.21 1.18 9,800 0 0.1
16/08/2013
1.18
 19,200 1.18 1.18 1.16 0 0 0
15/08/2013
1.18
 101,550 1.18 1.18 1.16 100 0 0.0
14/08/2013
1.18
 66,500 1.18 1.19 1.16 500 0 0.0
13/08/2013
1.18
 35,200 1.18 1.19 1.18 0 0 0
12/08/2013
1.18
 58,000 1.18 1.18 1.16 0 0 0
09/08/2013
1.18
 96,800 1.19 1.19 1.18 0 0 0
08/08/2013
1.19
 47,200 1.20 1.20 1.18 0 0 0
07/08/2013
1.20
 30,300 1.19 1.20 1.18 0 0 0
06/08/2013
1.19
 17,300 1.20 1.20 1.18 0 0 0
05/08/2013
1.20
 37,650 1.19 1.20 1.19 0 0 0
02/08/2013
1.19
 12,110 1.20 1.20 1.18 0 0 0
01/08/2013
1.20
 44,100 1.18 1.20 1.18 0 0 0
31/07/2013
1.18
 34,200 1.18 1.18 1.16 0 0 0
30/07/2013
1.18
 59,600 1.18 1.18 1.15 0 0 0
29/07/2013
1.18
 84,600 1.23 1.23 1.15 32,000 0 0.3
26/07/2013
1.23
 119,800 1.23 1.23 1.18 23,000 0 0.2
25/07/2013
1.23
 52,700 1.23 1.25 1.23 30,000 0 0.3
24/07/2013
1.23
 109,700 1.26 1.28 1.21 0 0 0
23/07/2013
1.26
 340,600 1.19 1.29 1.20 0 0 0
22/07/2013
1.19
 89,100 1.20 1.21 1.19 20,000 0 0.2
19/07/2013
1.20
 57,200 1.19 1.21 1.19 0 0 0
18/07/2013
1.19
 75,200 1.21 1.21 1.18 0 0 0
17/07/2013
1.21
 133,500 1.19 1.23 1.18 32,900 0 0.3
16/07/2013
1.19
 78,900 1.15 1.19 1.15 50,000 0 0.5
15/07/2013
1.15
 25,200 1.15 1.15 1.13 0 0 0
12/07/2013
1.15
 20,900 1.13 1.15 1.13 1,000 0 0.0
11/07/2013
1.13
 5,000 1.09 1.13 1.10 1,000 0 0.0
10/07/2013
1.09
 38,700 1.11 1.11 1.09 0 0 0
09/07/2013
1.11
 27,600 1.10 1.13 1.10 0 0 0
08/07/2013
1.10
 40,700 1.10 1.10 1.09 0 0 0
05/07/2013
1.10
 68,600 1.11 1.11 1.09 0 0 0
04/07/2013
1.11
 72,100 1.13 1.14 1.10 0 0 0
03/07/2013
1.13
 34,000 1.15 1.15 1.13 0 0 0
02/07/2013
1.15
 73,600 1.15 1.15 1.13 0 0 0
01/07/2013
1.15
 209,000 1.09 1.15 1.08 0 0 0
28/06/2013
1.09
 18,200 1.10 1.10 1.08 0 0 0
27/06/2013
1.10
 26,600 1.10 1.10 1.07 0 0 0
26/06/2013
1.10
 17,700 1.08 1.11 1.05 0 0 0
25/06/2013
1.08
 153,900 1.11 1.11 1.05 8,300 50,000 -0.4
24/06/2013
1.11
 68,200 1.14 1.16 1.10 1,100 0 0.0
21/06/2013
1.14
 48,700 1.11 1.14 1.05 0 0 0
20/06/2013
1.11
 106,300 1.11 1.13 1.08 1,000 0 0.0
19/06/2013
1.11
 24,700 1.13 1.16 1.11 1,700 0 0.0
18/06/2013
1.13
 39,000 1.09 1.14 1.05 6,600 0 0.1
17/06/2013
1.09
 89,500 1.14 1.14 1.09 5,200 0 0.0
14/06/2013
1.14
 71,600 1.15 1.18 1.13 17,800 0 0.2
13/06/2013
1.15
 258,800 1.15 1.16 1.09 47,500 2,500 0.4
12/06/2013
1.15
 123,900 1.20 1.21 1.15 0 0 0
11/06/2013
1.20
 89,600 1.23 1.24 1.20 6,100 1,800 0.0
10/06/2013
1.23
 394,000 1.23 1.34 1.20 300 38,700 -0.4
07/06/2013
1.23
 581,900 1.11 1.23 1.14 0 41,300 -0.4
06/06/2013
1.11
 242,700 1.03 1.11 1.04 0 0 0
05/06/2013
1.03
 34,600 1.00 1.03 0.99 1,000 0 0.0
04/06/2013
1.00
 16,300 1.03 1.03 0.99 0 0 0
03/06/2013
1.03
 13,100 1.00 1.03 1.00 100 0 0.0
31/05/2013
1.00
 16,600 1.03 1.05 1.00 0 0 0
30/05/2013
1.03
 31,000 0.99 1.03 0.99 0 0 0
29/05/2013
0.99
 57,900 0.98 0.99 0.98 900 0 0.0
28/05/2013
0.98
 19,600 1.00 1.00 0.98 0 0 0
27/05/2013
1.00
 13,700 0.99 1.00 0.99 0 0 0
24/05/2013
0.99
 19,500 0.97 0.99 0.97 0 6,200 -0.0
23/05/2013
0.97
 18,800 0.98 0.99 0.97 0 0 0
22/05/2013
0.98
 36,400 0.98 0.98 0.97 0 0 0
21/05/2013
0.98
 64,100 0.98 0.98 0.97 1,500 0 0.0
20/05/2013
0.98
 5,400 0.97 0.98 0.95 0 0 0
17/05/2013
0.97
 12,100 0.95 0.97 0.97 0 0 0
16/05/2013
0.95
 6,100 0.97 0.97 0.95 0 0 0
15/05/2013
0.97
 13,500 0.95 0.97 0.97 0 0 0
14/05/2013
0.95
 43,500 0.97 0.97 0.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |