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)
29/11/2011
0.81
 28,000 0.84 0.84 0.81 0 0 0
28/11/2011
0.84
 57,000 0.80 0.84 0.82 0 0 0
25/11/2011
0.80
 40,800 0.80 0.81 0.79 0 0 0
24/11/2011
0.80
 27,200 0.83 0.85 0.80 0 0 0
23/11/2011
0.83
 32,600 0.82 0.84 0.81 0 0 0
22/11/2011
0.82
 29,300 0.82 0.82 0.76 0 0 0
21/11/2011
0.82
 45,300 0.84 0.84 0.81 0 0 0
18/11/2011
0.84
 32,500 0.85 0.85 0.82 0 0 0
17/11/2011
0.85
 41,000 0.89 0.89 0.85 0 0 0
16/11/2011
0.89
 94,000 0.85 0.89 0.85 0 0 0
15/11/2011
0.85
 43,200 0.83 0.86 0.83 0 0 0
14/11/2011
0.83
 190,700 0.88 0.88 0.83 0 0 0
11/11/2011
0.88
 73,000 0.89 0.89 0.87 0 0 0
10/11/2011
0.89
 147,500 0.92 0.92 0.88 0 0 0
09/11/2011
0.92
 53,600 0.95 0.95 0.92 0 0 0
08/11/2011
0.95
 36,400 0.93 0.95 0.92 0 0 0
07/11/2011
0.93
 53,000 0.95 0.95 0.93 0 0 0
04/11/2011
0.95
 111,700 0.95 0.96 0.94 0 0 0
03/11/2011
0.95
 82,500 0.96 0.97 0.93 0 0 0
02/11/2011
0.96
 98,200 0.98 0.99 0.94 0 0 0
01/11/2011
0.98
 68,200 1.04 1.07 0.98 0 0 0
31/10/2011
1.04
 153,300 1.04 1.09 1.00 0 0 0
28/10/2011
1.04
 228,900 0.97 1.04 0.98 0 0 0
27/10/2011
0.97
 59,200 0.97 0.98 0.97 0 0 0
26/10/2011
0.97
 40,000 0.96 0.99 0.92 0 0 0
25/10/2011
0.96
 66,100 0.97 0.98 0.95 0 0 0
24/10/2011
0.97
 88,500 0.99 1.03 0.96 0 0 0
21/10/2011
0.99
 92,600 0.93 0.99 0.94 0 0 0
20/10/2011
0.93
 76,400 0.93 0.95 0.92 0 0 0
19/10/2011
0.93
 41,200 0.92 0.95 0.92 0 0 0
18/10/2011
0.92
 64,000 0.94 0.94 0.91 0 0 0
17/10/2011
0.94
 50,300 0.96 0.98 0.94 500 0 0.0
14/10/2011
0.96
 68,700 0.96 0.99 0.96 0 0 0
13/10/2011
0.96
 94,400 0.95 0.99 0.94 0 0 0
12/10/2011
0.95
 218,700 0.99 0.99 0.93 0 0 0
11/10/2011
0.99
 64,600 0.99 1.02 0.98 0 0 0
10/10/2011
0.99
 96,800 1.01 1.03 0.98 0 0 0
07/10/2011
1.01
 85,800 1.04 1.08 1.00 0 0 0
06/10/2011
1.04
 170,100 0.99 1.06 1.00 0 0 0
05/10/2011
0.99
 73,700 0.98 1.01 0.98 0 0 0
04/10/2011
0.98
 133,700 0.96 0.99 0.95 0 0 0
03/10/2011
0.96
 129,200 1.01 1.01 0.95 0 0 0
30/09/2011
1.01
 167,600 1.02 1.05 0.97 0 0 0
29/09/2011
1.02
 297,500 1.09 1.09 1.02 0 3,000 -0.0
28/09/2011
1.09
 82,000 1.08 1.10 1.08 0 0 0
27/09/2011
1.08
 154,500 1.08 1.09 1.06 0 0 0
26/09/2011
1.08
 128,900 1.09 1.11 1.07 0 0 0
23/09/2011
1.09
 196,900 1.10 1.12 1.09 0 0 0
22/09/2011
1.10
 203,300 1.15 1.16 1.10 0 0 0
21/09/2011
1.15
 338,200 1.09 1.17 1.10 0 0 0
20/09/2011
1.09
 215,900 1.11 1.13 1.08 0 0 0
19/09/2011
1.11
 240,100 1.07 1.13 1.04 0 0 0
16/09/2011
1.07
 415,100 1.13 1.14 1.07 0 0 0
15/09/2011
1.13
 557,200 1.18 1.18 1.13 0 0 0
14/09/2011
1.18
 471,200 1.24 1.28 1.18 0 0 0
13/09/2011
1.24
 673,700 1.20 1.28 1.23 0 0 0
12/09/2011
1.20
 351,100 1.13 1.20 1.19 0 0 0
09/09/2011
1.13
 506,400 1.06 1.13 1.05 0 0 0
08/09/2011
1.06
 516,600 1.02 1.07 1.04 0 0 0
07/09/2011
1.02
 411,600 0.94 1.02 0.97 0 40,000 -0.4
06/09/2011
0.94
 280,600 0.98 1.01 0.94 0 400 -0.0
05/09/2011
0.98
 272,800 1.05 1.09 0.98 0 0 0
01/09/2011
1.05
 331,900 1.02 1.07 1.03 0 30,000 -0.3
31/08/2011
1.02
 419,700 0.99 1.07 0.97 20,000 0 0.2
30/08/2011
0.99
 395,000 0.97 1.03 0.97 0 0 0
29/08/2011
0.97
 335,800 0.91 0.97 0.92 0 0 0
26/08/2011
0.91
 134,900 0.91 0.92 0.89 0 0 0
25/08/2011
0.91
 117,000 0.89 0.94 0.89 0 0 0
24/08/2011
0.89
 216,200 0.92 0.97 0.89 0 11,000 -0.1
23/08/2011
0.92
 214,200 0.97 0.97 0.91 0 0 0
22/08/2011
0.97
 318,700 0.90 0.97 0.93 0 0 0
19/08/2011
0.90
 140,100 0.92 0.94 0.89 0 0 0
18/08/2011
0.92
 440,900 0.97 1.00 0.90 500 0 0.0
17/08/2011
0.97
 357,400 0.90 0.97 0.91 0 0 0
16/08/2011
0.90
 283,300 0.91 0.94 0.89 0 0 0
15/08/2011
0.91
 121,300 0.88 0.91 0.88 0 0 0
12/08/2011
0.88
 88,300 0.86 0.89 0.86 0 0 0
11/08/2011
0.86
 51,700 0.88 0.88 0.82 0 0 0
10/08/2011
0.88
 173,300 0.82 0.88 0.85 0 0 0
09/08/2011
0.82
 185,300 0.88 0.88 0.82 1,000 0 0.0
08/08/2011
0.88
 103,200 0.89 0.90 0.87 0 0 0
05/08/2011
0.89
 264,000 0.89 0.93 0.88 0 0 0
04/08/2011
0.89
 82,600 0.87 0.89 0.84 0 0 0
03/08/2011
0.87
 96,900 0.82 0.87 0.78 0 0 0
02/08/2011
0.82
 138,400 0.86 0.86 0.80 500 0 0.0
01/08/2011
0.86
 60,200 0.89 0.89 0.86 0 0 0
29/07/2011
0.89
 68,100 0.89 0.90 0.88 0 0 0
28/07/2011
0.89
 106,600 0.88 0.93 0.88 0 0 0
27/07/2011
0.88
 64,500 0.89 0.90 0.86 500 0 0.0
26/07/2011
0.89
 47,700 0.89 0.91 0.88 0 0 0
25/07/2011
0.89
 112,200 0.93 0.94 0.89 0 0 0
22/07/2011
0.93
 14,000 0.94 0.95 0.93 0 0 0
21/07/2011
0.94
 80,100 0.98 1.01 0.93 0 0 0
20/07/2011
0.98
 53,700 0.94 1.00 0.93 0 0 0
19/07/2011
0.94
 33,000 0.95 0.95 0.94 0 0 0
18/07/2011
0.95
 64,000 0.97 0.97 0.94 0 0 0
15/07/2011
0.97
 38,600 0.97 0.98 0.96 0 0 0
14/07/2011
0.97
 38,100 0.96 0.98 0.94 0 0 0
13/07/2011
0.96
 87,700 1.00 1.00 0.95 200 0 0.0
12/07/2011
1.00
 123,100 0.97 1.00 0.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |