CTCP Đầu tư và Thương mại TNG (tng)

18.90
-0.10
(-0.53%)
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
(2026-05-13) 		-0.80 -4.04% 11,047,000 133,112 0
18.60
19.80
18.90
2 tháng
(2026-04-13) 		-3.36 -15.04% 33,222,000 243,328 0
18.60
22.56
18.90
3 tháng
(2026-03-16) 		-4.73 -19.93% 80,159,800 2,381,928 51.5
18.60
25.78
18.90
6 tháng
(2025-12-15) 		1.95 11.43% 196,444,200 8,454,028 196.1
16.77
26.17
18.90
12 tháng
(2025-06-17) 		1.90 11.09% 377,141,300 9,848,228 224.0
16.74
26.17
18.90
24 tháng
(2024-06-24) 		0.04 0.22% 815,162,986 5,540,168 127.8
12.64
26.17
18.90
36 tháng
(2023-06-28) 		4.60 31.94% 1,373,058,483 5,467,347 118.0
12.64
26.17
18.90
60 tháng
(2021-07-08) 		8.02 73.06% 2,611,056,065 11,510,056 84.3
6.35
26.17
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2013
1.01
 64,600 0.99 1.01 0.99 46,600 0 0.4
20/03/2013
0.99
 63,800 0.98 0.99 0.98 53,100 0 0.5
19/03/2013
0.98
 76,400 0.95 1.00 0.97 50,000 0 0.4
18/03/2013
0.95
 65,300 0.99 0.99 0.95 40,000 0 0.4
15/03/2013
0.99
 101,800 0.99 1.01 0.95 80,000 0 0.7
14/03/2013
0.99
 7,400 0.97 1.01 0.98 50,000 0 0.4
13/03/2013
0.97
 126,000 0.92 0.99 0.92 101,300 3,000 0.8
12/03/2013
0.92
 83,500 0.94 0.94 0.92 68,800 0 0.6
11/03/2013
0.94
 152,000 0.89 0.94 0.89 0 0 0
08/03/2013
0.89
 115,700 0.87 0.89 0.87 0 0 0
07/03/2013
0.87
 0 0.87 0.87 0.87 0 0 0
06/03/2013
0.87
 11,400 0.83 0.87 0.86 0 0 0
05/03/2013
0.83
 19,900 0.86 0.86 0.83 59,400 0 0.5
04/03/2013
0.86
 19,500 0.87 0.87 0.83 0 0 0
01/03/2013
0.87
 27,900 0.87 0.88 0.87 0 0 0
28/02/2013
0.87
 62,700 0.86 0.88 0.86 0 0 0
27/02/2013
0.86
 21,100 0.83 0.86 0.83 0 0 0
26/02/2013
0.83
 31,600 0.88 0.88 0.81 0 0 0
25/02/2013
0.88
 12,000 0.87 0.88 0.86 0 0 0
22/02/2013
0.87
 45,600 0.88 0.88 0.79 0 0 0
21/02/2013
0.88
 61,000 0.91 0.91 0.86 0 0 0
20/02/2013
0.91
 52,900 0.88 0.91 0.88 0 0 0
19/02/2013
0.88
 175,500 0.86 0.89 0.86 0 0 0
18/02/2013
0.86
 71,000 0.85 0.87 0.84 0 0 0
08/02/2013
0.85
 53,300 0.85 0.85 0.83 0 0 0
07/02/2013
0.85
 6,900 0.85 0.85 0.84 900 0 0.0
06/02/2013
0.85
 42,100 0.84 0.85 0.84 100 0 0.0
05/02/2013
0.84
 46,500 0.81 0.84 0.81 200 0 0.0
04/02/2013
0.81
 25,400 0.84 0.84 0.81 0 0 0
01/02/2013
0.84
 29,800 0.84 0.84 0.83 4,500 0 0.0
31/01/2013
0.84
 29,500 0.84 0.84 0.83 4,900 0 0.0
30/01/2013
0.84
 74,500 0.85 0.85 0.83 300 0 0.0
29/01/2013
0.85
 23,500 0.85 0.85 0.81 1,200 0 0.0
28/01/2013
0.85
 94,600 0.84 0.87 0.81 15,000 0 0.1
25/01/2013
0.84
 65,800 0.83 0.84 0.81 2,500 0 0.0
24/01/2013
0.83
 20,500 0.80 0.83 0.80 1,000 0 0.0
23/01/2013
0.80
 48,800 0.81 0.81 0.80 24,600 0 0.2
22/01/2013
0.81
 98,800 0.83 0.83 0.80 0 0 0
21/01/2013
0.83
 38,600 0.83 0.85 0.81 0 0 0
18/01/2013
0.83
 91,100 0.85 0.86 0.83 4,800 0 0.0
17/01/2013
0.85
 78,300 0.87 0.88 0.85 67,200 0 0.5
16/01/2013
0.87
 355,600 0.79 0.87 0.79 63,000 3,000 0.4
15/01/2013
0.79
 30,700 0.78 0.79 0.78 600 0 0.0
14/01/2013
0.78
 87,700 0.77 0.78 0.77 0 0 0
11/01/2013
0.77
 87,800 0.76 0.78 0.77 0 0 0
10/01/2013
0.76
 64,900 0.77 0.77 0.75 0 0 0
09/01/2013
0.77
 86,300 0.79 0.81 0.77 2,100 0 0.0
08/01/2013
0.79
 29,200 0.80 0.80 0.77 0 0 0
07/01/2013
0.80
 90,700 0.79 0.81 0.77 400 0 0.0
04/01/2013
0.79
 25,800 0.78 0.79 0.74 0 0 0
03/01/2013
0.78
 37,300 0.80 0.81 0.77 4,400 0 0.0
02/01/2013
0.80
 32,500 0.78 0.81 0.77 400 0 0.0
28/12/2012
0.78
 26,200 0.77 0.78 0.76 73,500 0 0.5
27/12/2012
0.77
 34,100 0.76 0.77 0.75 400 0 0.0
26/12/2012
0.76
 16,500 0.75 0.76 0.75 4,600 0 0.0
25/12/2012
0.75
 25,800 0.75 0.75 0.75 0 0 0
24/12/2012
0.75
 24,100 0.75 0.75 0.75 0 0 0
21/12/2012
0.75
 29,900 0.75 0.75 0.74 100 0 0.0
20/12/2012
0.75
 44,700 0.75 0.76 0.75 700 0 0.0
19/12/2012
0.75
 23,200 0.76 0.77 0.75 0 0 0
18/12/2012
0.76
 23,600 0.76 0.76 0.74 107,600 0 0.7
17/12/2012
0.76
 11,200 0.77 0.77 0.75 3,100 0 0.0
14/12/2012
0.77
 1,700 0.76 0.77 0.77 0 0 0
13/12/2012
0.76
 67,300 0.77 0.77 0.75 1,500 0 0.0
12/12/2012
0.77
 39,100 0.74 0.77 0.74 800 0 0.0
11/12/2012
0.74
 23,100 0.77 0.77 0.74 0 0 0
10/12/2012
0.77
 36,800 0.74 0.77 0.74 700 0 0.0
07/12/2012
0.74
 21,400 0.75 0.75 0.74 3,500 0 0.0
06/12/2012
0.75
 27,900 0.73 0.75 0.73 2,300 0 0.0
05/12/2012
0.73
 29,700 0.75 0.76 0.73 14,000 0 0.1
04/12/2012
0.75
 25,300 0.73 0.75 0.72 6,400 0 0.0
03/12/2012
0.73
 28,000 0.72 0.73 0.70 19,500 0 0.1
30/11/2012
0.72
 17,300 0.73 0.73 0.72 10,000 0 0.1
29/11/2012
0.73
 39,100 0.70 0.75 0.72 1,900 0 0.0
28/11/2012
0.70
 61,500 0.66 0.70 0.67 21,300 0 0.1
27/11/2012
0.66
 11,500 0.66 0.67 0.66 0 0 0
26/11/2012
0.66
 12,700 0.68 0.68 0.66 3,200 0 0.0
23/11/2012
0.68
 16,400 0.67 0.68 0.67 6,400 0 0.0
22/11/2012
0.67
 2,800 0.66 0.67 0.66 0 0 0
21/11/2012
0.66
 3,400 0.67 0.68 0.66 0 0 0
20/11/2012
0.67
 100 0.68 0.68 0.67 0 0 0
19/11/2012
0.68
 25,700 0.66 0.68 0.67 0 0 0
16/11/2012
0.66
 17,000 0.66 0.66 0.66 0 0 0
15/11/2012
0.66
 3,400 0.67 0.67 0.65 0 0 0
14/11/2012
0.67
 5,100 0.67 0.67 0.66 0 0 0
13/11/2012
0.67
 11,000 0.67 0.67 0.65 0 0 0
12/11/2012
0.67
 15,000 0.66 0.67 0.62 0 0 0
09/11/2012
0.66
 18,100 0.65 0.66 0.65 0 0 0
08/11/2012
0.65
 9,600 0.68 0.68 0.65 0 0 0
07/11/2012
0.68
 15,400 0.66 0.68 0.65 0 0 0
06/11/2012
0.66
 6,000 0.68 0.68 0.65 0 0 0
05/11/2012
0.68
 1,100 0.63 0.68 0.64 0 0 0
02/11/2012
0.63
 20,200 0.66 0.66 0.62 0 0 0
01/11/2012
0.66
 9,100 0.69 0.69 0.66 500 0 0.0
31/10/2012
0.69
 5,100 0.69 0.70 0.68 0 0 0
30/10/2012
0.69
 700 0.69 0.69 0.67 300 0 0.0
29/10/2012
0.69
 2,900 0.70 0.70 0.66 0 0 0
26/10/2012
0.70
 5,000 0.72 0.72 0.70 0 0 0
25/10/2012
0.72
 5,100 0.73 0.73 0.68 0 0 0
24/10/2012
0.73
 100 0.72 0.73 0.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |