CTCP Đầu tư và Thương mại TNG (tng)

21
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
(2026-03-30) 		-4.70 -18.29% 42,875,500 1,476,401 28.2
21
26.40
21
2 tháng
(2026-03-02) 		-4.50 -17.65% 97,322,800 6,122,401 144.4
21
26.80
21
3 tháng
(2026-01-29) 		0 0% 145,398,300 7,299,701 170.5
20.80
26.80
21
6 tháng
(2025-10-31) 		2.38 12.80% 208,433,600 7,827,601 182.3
17.17
26.80
21
12 tháng
(2025-05-05) 		5.92 39.30% 389,271,200 8,856,090 218.9
15.08
26.80
21
24 tháng
(2024-05-09) 		3.86 22.49% 918,888,282 3,379,214 70.0
12.95
26.80
21
36 tháng
(2023-05-15) 		7.21 52.25% 1,410,436,146 9,078,609 185.5
12.95
26.80
21
60 tháng
(2021-05-25) 		9.98 90.48% 2,680,905,894 11,308,529 76.1
6.50
26.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2013
0.86
 29,800 0.86 0.86 0.85 4,500 0 0.0
31/01/2013
0.86
 29,500 0.86 0.86 0.85 4,900 0 0.0
30/01/2013
0.86
 74,500 0.87 0.87 0.85 300 0 0.0
29/01/2013
0.87
 23,500 0.87 0.87 0.83 1,200 0 0.0
28/01/2013
0.87
 94,600 0.86 0.89 0.83 15,000 0 0.1
25/01/2013
0.86
 65,800 0.85 0.86 0.83 2,500 0 0.0
24/01/2013
0.85
 20,500 0.82 0.85 0.82 1,000 0 0.0
23/01/2013
0.82
 48,800 0.83 0.83 0.82 24,600 0 0.2
22/01/2013
0.83
 98,800 0.85 0.85 0.82 0 0 0
21/01/2013
0.85
 38,600 0.85 0.87 0.83 0 0 0
18/01/2013
0.85
 91,100 0.87 0.88 0.85 4,800 0 0.0
17/01/2013
0.87
 78,300 0.89 0.90 0.87 67,200 0 0.5
16/01/2013
0.89
 355,600 0.81 0.89 0.81 63,000 3,000 0.4
15/01/2013
0.81
 30,700 0.80 0.81 0.80 600 0 0.0
14/01/2013
0.80
 87,700 0.79 0.80 0.79 0 0 0
11/01/2013
0.79
 87,800 0.78 0.80 0.79 0 0 0
10/01/2013
0.78
 64,900 0.79 0.79 0.77 0 0 0
09/01/2013
0.79
 86,300 0.81 0.83 0.79 2,100 0 0.0
08/01/2013
0.81
 29,200 0.82 0.82 0.79 0 0 0
07/01/2013
0.82
 90,700 0.81 0.83 0.79 400 0 0.0
04/01/2013
0.81
 25,800 0.80 0.81 0.76 0 0 0
03/01/2013
0.80
 37,300 0.82 0.83 0.79 4,400 0 0.0
02/01/2013
0.82
 32,500 0.80 0.83 0.79 400 0 0.0
28/12/2012
0.80
 26,200 0.79 0.80 0.78 73,500 0 0.5
27/12/2012
0.79
 34,100 0.78 0.79 0.77 400 0 0.0
26/12/2012
0.78
 16,500 0.77 0.78 0.77 4,600 0 0.0
25/12/2012
0.77
 25,800 0.77 0.77 0.77 0 0 0
24/12/2012
0.77
 24,100 0.77 0.77 0.77 0 0 0
21/12/2012
0.77
 29,900 0.77 0.77 0.76 100 0 0.0
20/12/2012
0.77
 44,700 0.77 0.78 0.77 700 0 0.0
19/12/2012
0.77
 23,200 0.78 0.79 0.77 0 0 0
18/12/2012
0.78
 23,600 0.78 0.78 0.76 107,600 0 0.7
17/12/2012
0.78
 11,200 0.79 0.79 0.77 3,100 0 0.0
14/12/2012
0.79
 1,700 0.78 0.79 0.79 0 0 0
13/12/2012
0.78
 67,300 0.79 0.79 0.77 1,500 0 0.0
12/12/2012
0.79
 39,100 0.76 0.79 0.76 800 0 0.0
11/12/2012
0.76
 23,100 0.79 0.79 0.76 0 0 0
10/12/2012
0.79
 36,800 0.76 0.79 0.76 700 0 0.0
07/12/2012
0.76
 21,400 0.77 0.77 0.76 3,500 0 0.0
06/12/2012
0.77
 27,900 0.74 0.77 0.74 2,300 0 0.0
05/12/2012
0.74
 29,700 0.77 0.78 0.74 14,000 0 0.1
04/12/2012
0.77
 25,300 0.74 0.77 0.73 6,400 0 0.0
03/12/2012
0.74
 28,000 0.73 0.74 0.72 19,500 0 0.1
30/11/2012
0.73
 17,300 0.74 0.74 0.73 10,000 0 0.1
29/11/2012
0.74
 39,100 0.72 0.77 0.73 1,900 0 0.0
28/11/2012
0.72
 61,500 0.68 0.72 0.69 21,300 0 0.1
27/11/2012
0.68
 11,500 0.68 0.69 0.68 0 0 0
26/11/2012
0.68
 12,700 0.70 0.70 0.68 3,200 0 0.0
23/11/2012
0.70
 16,400 0.69 0.70 0.69 6,400 0 0.0
22/11/2012
0.69
 2,800 0.68 0.69 0.68 0 0 0
21/11/2012
0.68
 3,400 0.69 0.70 0.68 0 0 0
20/11/2012
0.69
 100 0.70 0.70 0.69 0 0 0
19/11/2012
0.70
 25,700 0.68 0.70 0.69 0 0 0
16/11/2012
0.68
 17,000 0.68 0.68 0.68 0 0 0
15/11/2012
0.68
 3,400 0.69 0.69 0.67 0 0 0
14/11/2012
0.69
 5,100 0.69 0.69 0.68 0 0 0
13/11/2012
0.69
 11,000 0.69 0.69 0.67 0 0 0
12/11/2012
0.69
 15,000 0.68 0.69 0.63 0 0 0
09/11/2012
0.68
 18,100 0.67 0.68 0.67 0 0 0
08/11/2012
0.67
 9,600 0.70 0.70 0.67 0 0 0
07/11/2012
0.70
 15,400 0.68 0.70 0.67 0 0 0
06/11/2012
0.68
 6,000 0.70 0.70 0.67 0 0 0
05/11/2012
0.70
 1,100 0.64 0.70 0.65 0 0 0
02/11/2012
0.64
 20,200 0.68 0.68 0.63 0 0 0
01/11/2012
0.68
 9,100 0.71 0.71 0.68 500 0 0.0
31/10/2012
0.71
 5,100 0.71 0.72 0.70 0 0 0
30/10/2012
0.71
 700 0.71 0.71 0.69 300 0 0.0
29/10/2012
0.71
 2,900 0.72 0.72 0.68 0 0 0
26/10/2012
0.72
 5,000 0.73 0.73 0.72 0 0 0
25/10/2012
0.73
 5,100 0.74 0.74 0.70 0 0 0
24/10/2012
0.74
 100 0.73 0.74 0.74 0 0 0
23/10/2012
0.73
 9,200 0.73 0.73 0.71 0 0 0
22/10/2012
0.73
 5,200 0.74 0.74 0.72 0 0 0
19/10/2012
0.74
 35,900 0.76 0.76 0.72 100 0 0.0
18/10/2012
0.76
 5,400 0.78 0.78 0.76 0 0 0
17/10/2012
0.78
 27,900 0.78 0.78 0.76 0 0 0
16/10/2012
0.78
 14,100 0.73 0.78 0.76 0 0 0
15/10/2012
0.73
 9,400 0.74 0.74 0.73 0 0 0
12/10/2012
0.74
 14,000 0.74 0.76 0.74 300 0 0.0
11/10/2012
0.74
 4,400 0.76 0.78 0.74 200 0 0.0
10/10/2012
0.76
 41,000 0.77 0.77 0.73 0 0 0
09/10/2012
0.77
 28,100 0.77 0.78 0.74 0 0 0
08/10/2012
0.77
 8,400 0.73 0.77 0.74 0 0 0
05/10/2012
0.73
 44,300 0.73 0.74 0.73 0 0 0
04/10/2012
0.73
 14,300 0.73 0.73 0.72 0 0 0
03/10/2012
0.73
 18,800 0.74 0.74 0.72 600 0 0.0
02/10/2012
0.74
 32,300 0.74 0.76 0.72 0 0 0
01/10/2012
0.74
 10,900 0.77 0.77 0.73 0 0 0
28/09/2012
0.77
 2,800 0.78 0.78 0.77 0 0 0
27/09/2012
0.78
 5,900 0.81 0.81 0.76 0 0 0
26/09/2012
0.81
 3,600 0.78 0.81 0.78 200 0 0.0
25/09/2012
0.78
 17,200 0.79 0.79 0.74 0 0 0
24/09/2012
0.79
 18,100 0.79 0.79 0.76 0 0 0
21/09/2012
0.79
 3,200 0.78 0.79 0.78 0 0 0
20/09/2012
0.78
 5,800 0.80 0.80 0.78 0 0 0
19/09/2012
0.80
 1,500 0.80 0.80 0.78 0 0 0
18/09/2012
0.80
 9,100 0.86 0.86 0.80 0 0 0
17/09/2012
0.86
 5,400 0.85 0.86 0.81 0 0 0
14/09/2012
0.85
 23,800 0.80 0.85 0.81 0 0 0
13/09/2012
0.80
 13,100 0.79 0.81 0.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |