CTCP Đầu tư và Thương mại TNG (tng)

24.80
-0.10
(-0.40%)
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
(2026-02-11) 		2.50 11.16% 52,144,300 4,262,500 108.2
22
26.80
24.80
2 tháng
(2026-01-12) 		5.98 31.58% 102,153,800 6,055,800 144.1
18.73
26.80
24.80
3 tháng
(2025-12-15) 		7.44 42.60% 113,540,900 6,153,900 146.7
17.17
26.80
24.80
6 tháng
(2025-09-15) 		4.61 22.70% 169,262,600 7,067,000 166.0
17.17
26.80
24.80
12 tháng
(2025-03-18) 		5.12 25.91% 360,183,200 7,455,070 187.9
12.95
26.80
24.80
24 tháng
(2024-03-25) 		7.91 46.57% 906,374,985 1,333,186 28.2
12.95
26.80
24.80
36 tháng
(2023-03-29) 		12.99 109.02% 1,411,348,714 8,618,700 172.7
11.91
26.80
24.80
60 tháng
(2021-04-08) 		11.31 83.23% 2,667,635,337 8,884,977 26.4
6.50
26.80
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2011
0.98
 85,800 1.01 1.05 0.97 0 0 0
06/10/2011
1.01
 170,100 0.97 1.03 0.97 0 0 0
05/10/2011
0.97
 73,700 0.96 0.98 0.96 0 0 0
04/10/2011
0.96
 133,700 0.94 0.97 0.93 0 0 0
03/10/2011
0.94
 129,200 0.98 0.98 0.93 0 0 0
30/09/2011
0.98
 167,600 0.99 1.02 0.95 0 0 0
29/09/2011
0.99
 297,500 1.06 1.06 0.99 0 3,000 -0.0
28/09/2011
1.06
 82,000 1.05 1.08 1.05 0 0 0
27/09/2011
1.05
 154,500 1.05 1.06 1.03 0 0 0
26/09/2011
1.05
 128,900 1.07 1.09 1.04 0 0 0
23/09/2011
1.07
 196,900 1.08 1.10 1.06 0 0 0
22/09/2011
1.08
 203,300 1.12 1.13 1.08 0 0 0
21/09/2011
1.12
 338,200 1.07 1.14 1.08 0 0 0
20/09/2011
1.07
 215,900 1.09 1.10 1.05 0 0 0
19/09/2011
1.09
 240,100 1.04 1.10 1.01 0 0 0
16/09/2011
1.04
 415,100 1.10 1.11 1.04 0 0 0
15/09/2011
1.10
 557,200 1.15 1.15 1.10 0 0 0
14/09/2011
1.15
 471,200 1.21 1.24 1.15 0 0 0
13/09/2011
1.21
 673,700 1.17 1.24 1.20 0 0 0
12/09/2011
1.17
 351,100 1.10 1.17 1.16 0 0 0
09/09/2011
1.10
 506,400 1.03 1.10 1.02 0 0 0
08/09/2011
1.03
 516,600 0.99 1.04 1.01 0 0 0
07/09/2011
0.99
 411,600 0.92 0.99 0.95 0 40,000 -0.4
06/09/2011
0.92
 280,600 0.96 0.98 0.92 0 400 -0.0
05/09/2011
0.96
 272,800 1.02 1.06 0.96 0 0 0
01/09/2011
1.02
 331,900 0.99 1.04 1.00 0 30,000 -0.3
31/08/2011
0.99
 419,700 0.97 1.04 0.95 20,000 0 0.2
30/08/2011
0.97
 395,000 0.95 1.00 0.95 0 0 0
29/08/2011
0.95
 335,800 0.89 0.95 0.90 0 0 0
26/08/2011
0.89
 134,900 0.89 0.90 0.87 0 0 0
25/08/2011
0.89
 117,000 0.86 0.92 0.87 0 0 0
24/08/2011
0.86
 216,200 0.90 0.95 0.86 0 11,000 -0.1
23/08/2011
0.90
 214,200 0.95 0.95 0.89 0 0 0
22/08/2011
0.95
 318,700 0.88 0.95 0.91 0 0 0
19/08/2011
0.88
 140,100 0.90 0.92 0.87 0 0 0
18/08/2011
0.90
 440,900 0.95 0.97 0.88 500 0 0.0
17/08/2011
0.95
 357,400 0.88 0.95 0.89 0 0 0
16/08/2011
0.88
 283,300 0.89 0.92 0.87 0 0 0
15/08/2011
0.89
 121,300 0.85 0.89 0.85 0 0 0
12/08/2011
0.85
 88,300 0.84 0.86 0.84 0 0 0
11/08/2011
0.84
 51,700 0.85 0.85 0.80 0 0 0
10/08/2011
0.85
 173,300 0.80 0.85 0.83 0 0 0
09/08/2011
0.80
 185,300 0.85 0.85 0.80 1,000 0 0.0
08/08/2011
0.85
 103,200 0.87 0.88 0.84 0 0 0
05/08/2011
0.87
 264,000 0.86 0.91 0.85 0 0 0
04/08/2011
0.86
 82,600 0.84 0.86 0.82 0 0 0
03/08/2011
0.84
 96,900 0.80 0.84 0.76 0 0 0
02/08/2011
0.80
 138,400 0.84 0.84 0.78 500 0 0.0
01/08/2011
0.84
 60,200 0.86 0.86 0.84 0 0 0
29/07/2011
0.86
 68,100 0.87 0.88 0.85 0 0 0
28/07/2011
0.87
 106,600 0.85 0.91 0.85 0 0 0
27/07/2011
0.85
 64,500 0.86 0.88 0.84 500 0 0.0
26/07/2011
0.86
 47,700 0.86 0.89 0.85 0 0 0
25/07/2011
0.86
 112,200 0.91 0.92 0.86 0 0 0
22/07/2011
0.91
 14,000 0.92 0.93 0.91 0 0 0
21/07/2011
0.92
 80,100 0.96 0.98 0.91 0 0 0
20/07/2011
0.96
 53,700 0.92 0.97 0.91 0 0 0
19/07/2011
0.92
 33,000 0.93 0.93 0.92 0 0 0
18/07/2011
0.93
 64,000 0.95 0.95 0.92 0 0 0
15/07/2011
0.95
 38,600 0.95 0.96 0.94 0 0 0
14/07/2011
0.95
 38,100 0.94 0.96 0.92 0 0 0
13/07/2011
0.94
 87,700 0.97 0.97 0.93 200 0 0.0
12/07/2011
0.97
 123,100 0.95 0.97 0.92 0 0 0
11/07/2011
0.95
 116,200 0.97 0.97 0.93 0 0 0
08/07/2011
0.97
 51,600 0.97 0.98 0.96 0 0 0
07/07/2011
0.97
 35,100 0.98 1.00 0.97 0 0 0
06/07/2011
0.98
 77,700 1.02 1.06 0.98 0 0 0
05/07/2011
1.02
 170,500 0.97 1.02 0.99 0 0 0
04/07/2011
0.97
 62,900 0.95 0.98 0.94 10,000 0 0.1
01/07/2011
0.95
 135,100 0.99 0.99 0.94 5,000 0 0.1
30/06/2011
0.99
 81,400 1.01 1.04 0.97 0 0 0
29/06/2011
1.01
 78,800 1.00 1.02 0.98 0 0 0
28/06/2011
1.00
 145,000 1.03 1.06 0.99 0 0 0
27/06/2011
1.03
 79,900 1.06 1.06 1.03 0 0 0
24/06/2011
1.06
 88,200 1.05 1.07 1.05 0 0 0
23/06/2011
1.05
 116,100 1.08 1.08 1.03 0 0 0
22/06/2011
1.08
 305,100 1.06 1.10 1.07 0 0 0
21/06/2011
1.06
 145,200 0.99 1.06 1.00 10,000 0 0.1
20/06/2011
0.99
 186,200 1.01 1.05 0.96 0 0 0
17/06/2011
1.01
 329,600 1.08 1.08 0.99 0 0 0
16/06/2011
1.08
 263,500 1.08 1.11 1.01 0 0 0
15/06/2011
1.08
 279,600 1.11 1.11 1.08 0 0 0
14/06/2011
1.11
 516,200 1.21 1.23 1.11 0 0 0
13/06/2011
1.21
 349,500 1.20 1.24 1.15 0 0 0
10/06/2011
1.20
 572,600 1.14 1.20 1.13 0 47,000 -0.6
09/06/2011
1.14
 344,800 1.08 1.15 1.04 0 0 0
08/06/2011
1.08
 550,100 1.01 1.08 1.05 0 0 0
07/06/2011
1.01
 86,400 0.97 1.01 1.00 0 0 0
06/06/2011
0.97
 207,100 0.92 1.00 0.89 10,000 0 0.1
03/06/2011
0.92
 582,000 0.90 0.96 0.90 0 0 0
02/06/2011
0.90
 109,900 0.87 0.90 0.90 0 0 0
01/06/2011
0.87
 254,000 0.82 0.87 0.76 0 0 0
31/05/2011
0.82
 65,100 0.87 0.87 0.82 0 0 0
30/05/2011
0.87
 34,700 0.94 0.94 0.87 0 0 0
27/05/2011
0.94
 138,500 0.93 0.94 0.91 0 0 0
26/05/2011
0.93
 252,800 0.90 0.96 0.84 10,000 0 0.1
25/05/2011
0.90
 199,800 0.96 0.96 0.90 0 0 0
24/05/2011
0.96
 181,200 1.01 1.01 0.96 0 0 0
23/05/2011
1.01
 172,300 1.09 1.10 1.01 0 0 0
20/05/2011
1.09
 108,000 1.10 1.10 1.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |