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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |