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)
23/10/2012
0.72
 9,200 0.72 0.72 0.69 0 0 0
22/10/2012
0.72
 5,200 0.73 0.73 0.70 0 0 0
19/10/2012
0.73
 35,900 0.74 0.74 0.70 100 0 0.0
18/10/2012
0.74
 5,400 0.76 0.76 0.74 0 0 0
17/10/2012
0.76
 27,900 0.76 0.76 0.74 0 0 0
16/10/2012
0.76
 14,100 0.72 0.76 0.74 0 0 0
15/10/2012
0.72
 9,400 0.73 0.73 0.72 0 0 0
12/10/2012
0.73
 14,000 0.73 0.74 0.73 300 0 0.0
11/10/2012
0.73
 4,400 0.74 0.76 0.73 200 0 0.0
10/10/2012
0.74
 41,000 0.75 0.75 0.72 0 0 0
09/10/2012
0.75
 28,100 0.75 0.76 0.73 0 0 0
08/10/2012
0.75
 8,400 0.72 0.75 0.73 0 0 0
05/10/2012
0.72
 44,300 0.72 0.73 0.72 0 0 0
04/10/2012
0.72
 14,300 0.72 0.72 0.70 0 0 0
03/10/2012
0.72
 18,800 0.73 0.73 0.70 600 0 0.0
02/10/2012
0.73
 32,300 0.73 0.74 0.70 0 0 0
01/10/2012
0.73
 10,900 0.75 0.75 0.72 0 0 0
28/09/2012
0.75
 2,800 0.76 0.76 0.75 0 0 0
27/09/2012
0.76
 5,900 0.79 0.79 0.74 0 0 0
26/09/2012
0.79
 3,600 0.76 0.79 0.76 200 0 0.0
25/09/2012
0.76
 17,200 0.77 0.77 0.73 0 0 0
24/09/2012
0.77
 18,100 0.77 0.77 0.74 0 0 0
21/09/2012
0.77
 3,200 0.76 0.77 0.76 0 0 0
20/09/2012
0.76
 5,800 0.78 0.78 0.76 0 0 0
19/09/2012
0.78
 1,500 0.78 0.78 0.76 0 0 0
18/09/2012
0.78
 9,100 0.84 0.84 0.78 0 0 0
17/09/2012
0.84
 5,400 0.83 0.84 0.79 0 0 0
14/09/2012
0.83
 23,800 0.78 0.83 0.79 0 0 0
13/09/2012
0.78
 13,100 0.77 0.79 0.77 0 0 0
12/09/2012
0.77
 22,400 0.75 0.79 0.76 0 0 0
11/09/2012
0.75
 23,500 0.76 0.79 0.75 0 0 0
10/09/2012
0.76
 25,000 0.80 0.80 0.75 0 0 0
07/09/2012
0.80
 10,600 0.81 0.81 0.78 0 0 0
06/09/2012
0.81
 0 0.81 0.81 0.81 0 0 0
05/09/2012
0.81
 48,500 0.83 0.84 0.81 0 0 0
04/09/2012
0.83
 15,000 0.83 0.83 0.83 0 0 0
31/08/2012
0.83
 10,000 0.81 0.83 0.81 0 0 0
30/08/2012
0.81
 18,600 0.83 0.84 0.81 0 0 0
29/08/2012
0.83
 30,500 0.78 0.83 0.80 300 0 0.0
28/08/2012
0.78
 37,700 0.77 0.78 0.75 0 0 0
27/08/2012
0.77
 31,200 0.83 0.83 0.77 0 0 0
24/08/2012
0.83
 84,000 0.78 0.83 0.74 200 0 0.0
23/08/2012
0.78
 88,300 0.84 0.84 0.78 0 0 0
22/08/2012
0.84
 32,100 0.88 0.88 0.84 0 0 0
21/08/2012
0.88
 72,100 0.97 0.97 0.88 0 0 0
20/08/2012
0.97
 18,300 0.96 0.97 0.95 0 0 0
17/08/2012
0.96
 2,700 0.96 0.96 0.96 0 0 0
16/08/2012
0.96
 16,400 0.97 0.98 0.96 0 0 0
15/08/2012
0.97
 20,300 0.98 0.98 0.96 0 0 0
14/08/2012
0.98
 30,100 0.99 0.99 0.96 0 0 0
13/08/2012
0.99
 3,600 0.98 0.99 0.98 500 0 0.0
10/08/2012
0.98
 7,400 0.98 0.98 0.97 0 0 0
09/08/2012
0.98
 3,500 0.98 0.99 0.98 0 0 0
08/08/2012
0.98
 13,800 0.99 0.99 0.96 0 0 0
07/08/2012
0.99
 10,800 0.99 1.00 0.96 0 0 0
06/08/2012
0.99
 16,600 0.96 0.99 0.99 0 0 0
03/08/2012
0.96
 25,600 0.99 0.99 0.96 0 0 0
02/08/2012
0.99
 14,700 0.96 0.99 0.96 0 0 0
01/08/2012
0.96
 36,800 0.96 0.96 0.95 0 0 0
31/07/2012
0.96
 36,700 0.98 0.98 0.96 0 0 0
30/07/2012
0.98
 20,600 0.98 0.98 0.96 0 0 0
27/07/2012
0.98
 6,700 1.01 1.01 0.98 0 0 0
26/07/2012
1.01
 40,400 0.99 1.01 0.98 0 0 0
25/07/2012
0.99
 21,400 0.99 0.99 0.98 0 0 0
24/07/2012
0.99
 47,300 1.02 1.02 0.99 0 0 0
23/07/2012
1.02
 38,400 1.04 1.05 1.00 0 0 0
20/07/2012
1.04
 35,700 1.07 1.08 1.02 0 0 0
19/07/2012
1.07
 106,400 1.04 1.07 0.99 0 0 0
18/07/2012
1.04
 19,200 1.05 1.08 1.01 0 0 0
17/07/2012
1.05
 7,000 1.04 1.06 1.04 0 0 0
16/07/2012
1.04
 7,000 1.04 1.04 0.99 0 0 0
13/07/2012
1.04
 118,100 1.01 1.08 1.01 0 0 0
12/07/2012
1.01
 37,700 0.99 1.01 0.98 0 0 0
11/07/2012
0.99
 7,000 0.96 0.99 0.96 0 0 0
10/07/2012
0.96
 10,800 0.96 0.97 0.96 0 0 0
09/07/2012
0.96
 43,900 0.97 0.98 0.96 0 0 0
06/07/2012
0.97
 26,800 0.98 1.01 0.97 0 0 0
05/07/2012
0.98
 46,900 0.94 0.98 0.92 0 0 0
04/07/2012
0.94
 28,600 0.96 0.96 0.92 0 0 0
03/07/2012
0.96
 96,800 0.97 0.97 0.91 0 0 0
02/07/2012
0.97
 26,000 0.99 0.99 0.97 0 0 0
29/06/2012
0.99
 6,500 1.00 1.00 0.98 0 0 0
28/06/2012
1.00
 13,200 0.98 1.00 0.97 0 0 0
27/06/2012
0.98
 29,800 1.00 1.02 0.95 0 0 0
26/06/2012
1.00
 109,600 1.04 1.04 0.97 0 0 0
25/06/2012
1.04
 77,900 1.06 1.06 1.01 0 0 0
22/06/2012
1.06
 33,400 1.07 1.08 1.05 0 0 0
21/06/2012
1.07
 13,500 1.08 1.09 1.06 0 0 0
20/06/2012
1.08
 27,200 1.09 1.09 1.06 0 0 0
19/06/2012
1.09
 32,700 1.10 1.10 1.07 0 0 0
18/06/2012
1.10
 48,800 1.09 1.12 1.09 0 0 0
15/06/2012
1.09
 48,700 1.08 1.10 1.08 0 0 0
14/06/2012
1.08
 28,500 1.11 1.11 1.06 0 0 0
13/06/2012
1.11
 43,600 1.08 1.11 1.06 0 0 0
12/06/2012
1.08
 51,900 1.13 1.13 1.08 0 0 0
11/06/2012
1.13
 41,900 1.11 1.15 1.10 0 0 0
08/06/2012
1.11
 164,900 1.16 1.17 1.09 0 0 0
07/06/2012
1.16
 185,700 1.10 1.17 1.10 0 0 0
06/06/2012
1.10
 62,200 1.08 1.10 1.06 0 0 0
05/06/2012
1.08
 42,100 1.00 1.08 1.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |