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)
18/09/2012
0.82
 9,100 0.88 0.88 0.82 0 0 0
17/09/2012
0.88
 5,400 0.87 0.88 0.83 0 0 0
14/09/2012
0.87
 23,800 0.82 0.87 0.83 0 0 0
13/09/2012
0.82
 13,100 0.81 0.83 0.81 0 0 0
12/09/2012
0.81
 22,400 0.79 0.83 0.80 0 0 0
11/09/2012
0.79
 23,500 0.80 0.83 0.79 0 0 0
10/09/2012
0.80
 25,000 0.84 0.84 0.79 0 0 0
07/09/2012
0.84
 10,600 0.86 0.86 0.82 0 0 0
06/09/2012
0.86
 0 0.86 0.86 0.86 0 0 0
05/09/2012
0.86
 48,500 0.87 0.88 0.86 0 0 0
04/09/2012
0.87
 15,000 0.87 0.87 0.87 0 0 0
31/08/2012
0.87
 10,000 0.86 0.87 0.86 0 0 0
30/08/2012
0.86
 18,600 0.87 0.88 0.86 0 0 0
29/08/2012
0.87
 30,500 0.82 0.87 0.84 300 0 0.0
28/08/2012
0.82
 37,700 0.81 0.82 0.79 0 0 0
27/08/2012
0.81
 31,200 0.87 0.87 0.81 0 0 0
24/08/2012
0.87
 84,000 0.82 0.87 0.77 200 0 0.0
23/08/2012
0.82
 88,300 0.88 0.88 0.82 0 0 0
22/08/2012
0.88
 32,100 0.92 0.92 0.88 0 0 0
21/08/2012
0.92
 72,100 1.02 1.02 0.92 0 0 0
20/08/2012
1.02
 18,300 1.01 1.02 0.99 0 0 0
17/08/2012
1.01
 2,700 1.01 1.01 1.01 0 0 0
16/08/2012
1.01
 16,400 1.02 1.03 1.01 0 0 0
15/08/2012
1.02
 20,300 1.03 1.03 1.01 0 0 0
14/08/2012
1.03
 30,100 1.04 1.04 1.01 0 0 0
13/08/2012
1.04
 3,600 1.03 1.04 1.03 500 0 0.0
10/08/2012
1.03
 7,400 1.03 1.03 1.02 0 0 0
09/08/2012
1.03
 3,500 1.03 1.04 1.03 0 0 0
08/08/2012
1.03
 13,800 1.04 1.04 1.01 0 0 0
07/08/2012
1.04
 10,800 1.04 1.05 1.01 0 0 0
06/08/2012
1.04
 16,600 1.01 1.04 1.04 0 0 0
03/08/2012
1.01
 25,600 1.04 1.04 1.01 0 0 0
02/08/2012
1.04
 14,700 1.01 1.04 1.01 0 0 0
01/08/2012
1.01
 36,800 1.01 1.01 0.99 0 0 0
31/07/2012
1.01
 36,700 1.03 1.03 1.01 0 0 0
30/07/2012
1.03
 20,600 1.03 1.03 1.01 0 0 0
27/07/2012
1.03
 6,700 1.06 1.06 1.03 0 0 0
26/07/2012
1.06
 40,400 1.04 1.06 1.03 0 0 0
25/07/2012
1.04
 21,400 1.04 1.04 1.03 0 0 0
24/07/2012
1.04
 47,300 1.08 1.08 1.04 0 0 0
23/07/2012
1.08
 38,400 1.09 1.10 1.05 0 0 0
20/07/2012
1.09
 35,700 1.12 1.13 1.08 0 0 0
19/07/2012
1.12
 106,400 1.09 1.12 1.04 0 0 0
18/07/2012
1.09
 19,200 1.10 1.13 1.06 0 0 0
17/07/2012
1.10
 7,000 1.09 1.11 1.09 0 0 0
16/07/2012
1.09
 7,000 1.09 1.09 1.04 0 0 0
13/07/2012
1.09
 118,100 1.06 1.13 1.06 0 0 0
12/07/2012
1.06
 37,700 1.04 1.06 1.03 0 0 0
11/07/2012
1.04
 7,000 1.01 1.04 1.01 0 0 0
10/07/2012
1.01
 10,800 1.01 1.02 1.01 0 0 0
09/07/2012
1.01
 43,900 1.02 1.03 1.01 0 0 0
06/07/2012
1.02
 26,800 1.03 1.06 1.02 0 0 0
05/07/2012
1.03
 46,900 0.98 1.03 0.97 0 0 0
04/07/2012
0.98
 28,600 1.01 1.01 0.97 0 0 0
03/07/2012
1.01
 96,800 1.02 1.02 0.96 0 0 0
02/07/2012
1.02
 26,000 1.04 1.04 1.02 0 0 0
29/06/2012
1.04
 6,500 1.05 1.05 1.03 0 0 0
28/06/2012
1.05
 13,200 1.03 1.05 1.02 0 0 0
27/06/2012
1.03
 29,800 1.05 1.08 0.99 0 0 0
26/06/2012
1.05
 109,600 1.09 1.09 1.02 0 0 0
25/06/2012
1.09
 77,900 1.11 1.11 1.06 0 0 0
22/06/2012
1.11
 33,400 1.12 1.13 1.10 0 0 0
21/06/2012
1.12
 13,500 1.13 1.14 1.11 0 0 0
20/06/2012
1.13
 27,200 1.14 1.14 1.11 0 0 0
19/06/2012
1.14
 32,700 1.16 1.16 1.12 0 0 0
18/06/2012
1.16
 48,800 1.14 1.18 1.14 0 0 0
15/06/2012
1.14
 48,700 1.13 1.16 1.13 0 0 0
14/06/2012
1.13
 28,500 1.17 1.17 1.11 0 0 0
13/06/2012
1.17
 43,600 1.13 1.17 1.11 0 0 0
12/06/2012
1.13
 51,900 1.19 1.19 1.13 0 0 0
11/06/2012
1.19
 41,900 1.17 1.20 1.16 0 0 0
08/06/2012
1.17
 164,900 1.21 1.23 1.14 0 0 0
07/06/2012
1.21
 185,700 1.16 1.23 1.16 0 0 0
06/06/2012
1.16
 62,200 1.13 1.16 1.11 0 0 0
05/06/2012
1.13
 42,100 1.05 1.13 1.05 0 0 0
04/06/2012
1.05
 94,200 1.10 1.10 1.05 0 0 0
01/06/2012
1.10
 56,200 1.09 1.10 1.09 0 0 0
31/05/2012
1.09
 96,900 1.17 1.17 1.09 0 0 0
30/05/2012
1.17
 84,600 1.16 1.18 1.14 0 0 0
29/05/2012
1.16
 60,500 1.14 1.18 1.12 0 0 0
28/05/2012
1.14
 126,200 1.17 1.24 1.14 0 0 0
25/05/2012
1.17
 90,700 1.11 1.17 1.14 0 0 0
24/05/2012
1.11
 138,100 1.11 1.16 1.05 0 0 0
23/05/2012
1.11
 221,900 1.19 1.19 1.11 0 0 0
22/05/2012
1.19
 147,300 1.25 1.25 1.18 0 0 0
21/05/2012
1.25
 172,500 1.17 1.25 1.18 0 0 0
18/05/2012
1.17
 168,600 1.19 1.19 1.14 0 0 0
17/05/2012
1.19
 319,700 1.24 1.24 1.18 0 0 0
16/05/2012
1.24
 418,800 1.18 1.24 1.14 0 2,000 -0.0
15/05/2012
1.18
 478,900 1.26 1.26 1.18 0 0 0
14/05/2012
1.26
 295,700 1.35 1.35 1.26 0 0 0
11/05/2012
1.35
 558,700 1.46 1.46 1.35 0 0 0
10/05/2012
1.46
 755,000 1.40 1.49 1.40 0 0 0
09/05/2012
1.40
 812,600 1.32 1.40 1.31 0 0 0
08/05/2012
1.32
 439,200 1.36 1.44 1.29 0 0 0
07/05/2012
1.36
 620,500 1.31 1.36 1.27 0 0 0
04/05/2012
1.31
 385,800 1.25 1.31 1.23 0 0 0
03/05/2012
1.25
 198,500 1.20 1.26 1.18 0 0 0
02/05/2012
1.20
 493,500 1.24 1.31 1.18 0 0 0
27/04/2012
1.24
 718,600 1.14 1.24 1.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |