CTCP Đầu tư và Thương mại TNG (tng)

19
-0.40
(-2.06%)
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
(2025-11-05) 		0.51 2.70% 21,361,800 32,700 0.6
18.11
20.10
19
2 tháng
(2025-10-06) 		0.32 1.66% 38,436,100 822,600 15.3
17.62
20.10
19
3 tháng
(2025-09-08) 		0.59 3.14% 56,516,400 1,755,700 35.3
17.62
20.80
19
6 tháng
(2025-06-09) 		1.92 10.99% 181,929,500 2,028,200 39.7
17.29
21.28
19
12 tháng
(2024-12-10) 		-3.21 -14.20% 334,233,409 127,693 7.8
13.27
23.68
19
24 tháng
(2023-12-18) 		3.75 23.97% 915,679,065 -1,676,230 -54.1
13.27
24.90
19
36 tháng
(2022-12-21) 		9.82 102.48% 1,422,225,678 9,130,089 140.1
8.96
24.90
19
60 tháng
(2020-12-31) 		10.84 126.61% 2,737,452,546 3,011,927 -118.0
6.67
26.02
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2013
0.89
 6,900 0.89 0.89 0.88 900 0 0.0
06/02/2013
0.89
 42,100 0.88 0.89 0.88 100 0 0.0
05/02/2013
0.88
 46,500 0.86 0.88 0.86 200 0 0.0
04/02/2013
0.86
 25,400 0.88 0.88 0.86 0 0 0
01/02/2013
0.88
 29,800 0.88 0.88 0.87 4,500 0 0.0
31/01/2013
0.88
 29,500 0.88 0.88 0.87 4,900 0 0.0
30/01/2013
0.88
 74,500 0.89 0.89 0.87 300 0 0.0
29/01/2013
0.89
 23,500 0.89 0.89 0.86 1,200 0 0.0
28/01/2013
0.89
 94,600 0.88 0.91 0.86 15,000 0 0.1
25/01/2013
0.88
 65,800 0.87 0.88 0.86 2,500 0 0.0
24/01/2013
0.87
 20,500 0.84 0.87 0.84 1,000 0 0.0
23/01/2013
0.84
 48,800 0.86 0.86 0.84 24,600 0 0.2
22/01/2013
0.86
 98,800 0.87 0.87 0.84 0 0 0
21/01/2013
0.87
 38,600 0.87 0.89 0.86 0 0 0
18/01/2013
0.87
 91,100 0.89 0.90 0.87 4,800 0 0.0
17/01/2013
0.89
 78,300 0.91 0.92 0.89 67,200 0 0.5
16/01/2013
0.91
 355,600 0.83 0.91 0.83 63,000 3,000 0.4
15/01/2013
0.83
 30,700 0.82 0.83 0.82 600 0 0.0
14/01/2013
0.82
 87,700 0.81 0.82 0.81 0 0 0
11/01/2013
0.81
 87,800 0.80 0.82 0.81 0 0 0
10/01/2013
0.80
 64,900 0.81 0.81 0.79 0 0 0
09/01/2013
0.81
 86,300 0.83 0.86 0.81 2,100 0 0.0
08/01/2013
0.83
 29,200 0.84 0.84 0.81 0 0 0
07/01/2013
0.84
 90,700 0.83 0.86 0.81 400 0 0.0
04/01/2013
0.83
 25,800 0.82 0.83 0.77 0 0 0
03/01/2013
0.82
 37,300 0.84 0.86 0.81 4,400 0 0.0
02/01/2013
0.84
 32,500 0.82 0.86 0.81 400 0 0.0
28/12/2012
0.82
 26,200 0.81 0.82 0.80 73,500 0 0.5
27/12/2012
0.81
 34,100 0.80 0.81 0.79 400 0 0.0
26/12/2012
0.80
 16,500 0.79 0.80 0.79 4,600 0 0.0
25/12/2012
0.79
 25,800 0.79 0.79 0.79 0 0 0
24/12/2012
0.79
 24,100 0.79 0.79 0.79 0 0 0
21/12/2012
0.79
 29,900 0.79 0.79 0.77 100 0 0.0
20/12/2012
0.79
 44,700 0.79 0.80 0.79 700 0 0.0
19/12/2012
0.79
 23,200 0.80 0.81 0.79 0 0 0
18/12/2012
0.80
 23,600 0.80 0.80 0.77 107,600 0 0.7
17/12/2012
0.80
 11,200 0.81 0.81 0.79 3,100 0 0.0
14/12/2012
0.81
 1,700 0.80 0.81 0.81 0 0 0
13/12/2012
0.80
 67,300 0.81 0.81 0.79 1,500 0 0.0
12/12/2012
0.81
 39,100 0.77 0.81 0.77 800 0 0.0
11/12/2012
0.77
 23,100 0.81 0.81 0.77 0 0 0
10/12/2012
0.81
 36,800 0.77 0.81 0.77 700 0 0.0
07/12/2012
0.77
 21,400 0.79 0.79 0.77 3,500 0 0.0
06/12/2012
0.79
 27,900 0.76 0.79 0.76 2,300 0 0.0
05/12/2012
0.76
 29,700 0.79 0.80 0.76 14,000 0 0.1
04/12/2012
0.79
 25,300 0.76 0.79 0.75 6,400 0 0.0
03/12/2012
0.76
 28,000 0.75 0.76 0.74 19,500 0 0.1
30/11/2012
0.75
 17,300 0.76 0.76 0.75 10,000 0 0.1
29/11/2012
0.76
 39,100 0.74 0.79 0.75 1,900 0 0.0
28/11/2012
0.74
 61,500 0.69 0.74 0.71 21,300 0 0.1
27/11/2012
0.69
 11,500 0.69 0.71 0.69 0 0 0
26/11/2012
0.69
 12,700 0.72 0.72 0.69 3,200 0 0.0
23/11/2012
0.72
 16,400 0.71 0.72 0.71 6,400 0 0.0
22/11/2012
0.71
 2,800 0.69 0.71 0.69 0 0 0
21/11/2012
0.69
 3,400 0.71 0.72 0.69 0 0 0
20/11/2012
0.71
 100 0.72 0.72 0.71 0 0 0
19/11/2012
0.72
 25,700 0.69 0.72 0.71 0 0 0
16/11/2012
0.69
 17,000 0.69 0.69 0.69 0 0 0
15/11/2012
0.69
 3,400 0.71 0.71 0.68 0 0 0
14/11/2012
0.71
 5,100 0.71 0.71 0.69 0 0 0
13/11/2012
0.71
 11,000 0.71 0.71 0.68 0 0 0
12/11/2012
0.71
 15,000 0.69 0.71 0.65 0 0 0
09/11/2012
0.69
 18,100 0.68 0.69 0.68 0 0 0
08/11/2012
0.68
 9,600 0.72 0.72 0.68 0 0 0
07/11/2012
0.72
 15,400 0.69 0.72 0.68 0 0 0
06/11/2012
0.69
 6,000 0.72 0.72 0.68 0 0 0
05/11/2012
0.72
 1,100 0.66 0.72 0.67 0 0 0
02/11/2012
0.66
 20,200 0.69 0.69 0.65 0 0 0
01/11/2012
0.69
 9,100 0.73 0.73 0.69 500 0 0.0
31/10/2012
0.73
 5,100 0.73 0.74 0.72 0 0 0
30/10/2012
0.73
 700 0.73 0.73 0.71 300 0 0.0
29/10/2012
0.73
 2,900 0.74 0.74 0.69 0 0 0
26/10/2012
0.74
 5,000 0.75 0.75 0.74 0 0 0
25/10/2012
0.75
 5,100 0.76 0.76 0.72 0 0 0
24/10/2012
0.76
 100 0.75 0.76 0.76 0 0 0
23/10/2012
0.75
 9,200 0.75 0.75 0.73 0 0 0
22/10/2012
0.75
 5,200 0.76 0.76 0.74 0 0 0
19/10/2012
0.76
 35,900 0.77 0.77 0.74 100 0 0.0
18/10/2012
0.77
 5,400 0.80 0.80 0.77 0 0 0
17/10/2012
0.80
 27,900 0.80 0.80 0.77 0 0 0
16/10/2012
0.80
 14,100 0.75 0.80 0.77 0 0 0
15/10/2012
0.75
 9,400 0.76 0.76 0.75 0 0 0
12/10/2012
0.76
 14,000 0.76 0.77 0.76 300 0 0.0
11/10/2012
0.76
 4,400 0.77 0.80 0.76 200 0 0.0
10/10/2012
0.77
 41,000 0.79 0.79 0.75 0 0 0
09/10/2012
0.79
 28,100 0.79 0.80 0.76 0 0 0
08/10/2012
0.79
 8,400 0.75 0.79 0.76 0 0 0
05/10/2012
0.75
 44,300 0.75 0.76 0.75 0 0 0
04/10/2012
0.75
 14,300 0.75 0.75 0.74 0 0 0
03/10/2012
0.75
 18,800 0.76 0.76 0.74 600 0 0.0
02/10/2012
0.76
 32,300 0.76 0.77 0.74 0 0 0
01/10/2012
0.76
 10,900 0.79 0.79 0.75 0 0 0
28/09/2012
0.79
 2,800 0.80 0.80 0.79 0 0 0
27/09/2012
0.80
 5,900 0.83 0.83 0.77 0 0 0
26/09/2012
0.83
 3,600 0.80 0.83 0.80 200 0 0.0
25/09/2012
0.80
 17,200 0.81 0.81 0.76 0 0 0
24/09/2012
0.81
 18,100 0.81 0.81 0.77 0 0 0
21/09/2012
0.81
 3,200 0.80 0.81 0.80 0 0 0
20/09/2012
0.80
 5,800 0.82 0.82 0.80 0 0 0
19/09/2012
0.82
 1,500 0.82 0.82 0.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |