CTCP Đầu tư và Thương mại TNG (tng)

17.30
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
(2026-06-29) 		-2.60 -13.07% 12,692,800 -161,917 0
16.60
20
17.30
2 tháng
(2026-06-01) 		-1.60 -8.47% 23,222,200 -236,033 0
16.60
20
17.30
3 tháng
(2026-05-04) 		-3.50 -16.83% 37,503,000 -298,470 0
16.60
21
17.30
6 tháng
(2026-01-30) 		-3.01 -14.83% 178,367,100 6,745,631 168.6
16.60
26.17
17.30
12 tháng
(2025-08-04) 		-1.34 -7.19% 322,096,500 8,736,931 209.2
16.60
26.17
17.30
24 tháng
(2024-08-08) 		-4.17 -19.41% 739,225,393 4,035,740 99.8
12.64
26.17
17.30
36 tháng
(2023-08-14) 		2.61 17.73% 1,336,188,965 2,417,434 62.0
12.64
26.17
17.30
60 tháng
(2021-08-24) 		2.06 13.50% 2,539,038,714 11,205,384 85.7
6.35
26.17
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2011
0.97
 297,500 1.03 1.03 0.97 0 3,000 -0.0
28/09/2011
1.03
 82,000 1.02 1.05 1.02 0 0 0
27/09/2011
1.02
 154,500 1.02 1.03 1.01 0 0 0
26/09/2011
1.02
 128,900 1.04 1.06 1.02 0 0 0
23/09/2011
1.04
 196,900 1.05 1.07 1.03 0 0 0
22/09/2011
1.05
 203,300 1.10 1.11 1.05 0 0 0
21/09/2011
1.10
 338,200 1.04 1.12 1.05 0 0 0
20/09/2011
1.04
 215,900 1.06 1.08 1.02 0 0 0
19/09/2011
1.06
 240,100 1.02 1.08 0.99 0 0 0
16/09/2011
1.02
 415,100 1.08 1.09 1.02 0 0 0
15/09/2011
1.08
 557,200 1.12 1.12 1.08 0 0 0
14/09/2011
1.12
 471,200 1.18 1.21 1.12 0 0 0
13/09/2011
1.18
 673,700 1.14 1.21 1.17 0 0 0
12/09/2011
1.14
 351,100 1.08 1.14 1.13 0 0 0
09/09/2011
1.08
 506,400 1.01 1.08 1.00 0 0 0
08/09/2011
1.01
 516,600 0.97 1.02 0.99 0 0 0
07/09/2011
0.97
 411,600 0.90 0.97 0.92 0 40,000 -0.4
06/09/2011
0.90
 280,600 0.93 0.96 0.90 0 400 -0.0
05/09/2011
0.93
 272,800 1.00 1.03 0.93 0 0 0
01/09/2011
1.00
 331,900 0.97 1.02 0.98 0 30,000 -0.3
31/08/2011
0.97
 419,700 0.94 1.02 0.92 20,000 0 0.2
30/08/2011
0.94
 395,000 0.92 0.98 0.92 0 0 0
29/08/2011
0.92
 335,800 0.87 0.92 0.88 0 0 0
26/08/2011
0.87
 134,900 0.87 0.88 0.85 0 0 0
25/08/2011
0.87
 117,000 0.84 0.90 0.85 0 0 0
24/08/2011
0.84
 216,200 0.88 0.92 0.84 0 11,000 -0.1
23/08/2011
0.88
 214,200 0.92 0.92 0.87 0 0 0
22/08/2011
0.92
 318,700 0.86 0.92 0.89 0 0 0
19/08/2011
0.86
 140,100 0.88 0.90 0.85 0 0 0
18/08/2011
0.88
 440,900 0.92 0.95 0.86 500 0 0.0
17/08/2011
0.92
 357,400 0.86 0.92 0.87 0 0 0
16/08/2011
0.86
 283,300 0.87 0.90 0.85 0 0 0
15/08/2011
0.87
 121,300 0.83 0.87 0.83 0 0 0
12/08/2011
0.83
 88,300 0.82 0.84 0.82 0 0 0
11/08/2011
0.82
 51,700 0.83 0.83 0.78 0 0 0
10/08/2011
0.83
 173,300 0.78 0.83 0.81 0 0 0
09/08/2011
0.78
 185,300 0.83 0.83 0.78 1,000 0 0.0
08/08/2011
0.83
 103,200 0.85 0.86 0.83 0 0 0
05/08/2011
0.85
 264,000 0.84 0.89 0.83 0 0 0
04/08/2011
0.84
 82,600 0.83 0.84 0.80 0 0 0
03/08/2011
0.83
 96,900 0.78 0.83 0.74 0 0 0
02/08/2011
0.78
 138,400 0.82 0.82 0.76 500 0 0.0
01/08/2011
0.82
 60,200 0.84 0.84 0.82 0 0 0
29/07/2011
0.84
 68,100 0.85 0.86 0.83 0 0 0
28/07/2011
0.85
 106,600 0.83 0.89 0.83 0 0 0
27/07/2011
0.83
 64,500 0.84 0.86 0.82 500 0 0.0
26/07/2011
0.84
 47,700 0.84 0.87 0.83 0 0 0
25/07/2011
0.84
 112,200 0.89 0.90 0.84 0 0 0
22/07/2011
0.89
 14,000 0.90 0.91 0.89 0 0 0
21/07/2011
0.90
 80,100 0.93 0.96 0.89 0 0 0
20/07/2011
0.93
 53,700 0.90 0.95 0.89 0 0 0
19/07/2011
0.90
 33,000 0.91 0.91 0.90 0 0 0
18/07/2011
0.91
 64,000 0.92 0.92 0.90 0 0 0
15/07/2011
0.92
 38,600 0.92 0.93 0.92 0 0 0
14/07/2011
0.92
 38,100 0.92 0.93 0.90 0 0 0
13/07/2011
0.92
 87,700 0.95 0.95 0.91 200 0 0.0
12/07/2011
0.95
 123,100 0.92 0.95 0.90 0 0 0
11/07/2011
0.92
 116,200 0.94 0.94 0.91 0 0 0
08/07/2011
0.94
 51,600 0.95 0.96 0.93 0 0 0
07/07/2011
0.95
 35,100 0.96 0.98 0.94 0 0 0
06/07/2011
0.96
 77,700 1.00 1.03 0.96 0 0 0
05/07/2011
1.00
 170,500 0.94 1.00 0.97 0 0 0
04/07/2011
0.94
 62,900 0.92 0.96 0.92 10,000 0 0.1
01/07/2011
0.92
 135,100 0.97 0.97 0.92 5,000 0 0.1
30/06/2011
0.97
 81,400 0.99 1.02 0.95 0 0 0
29/06/2011
0.99
 78,800 0.98 1.00 0.96 0 0 0
28/06/2011
0.98
 145,000 1.01 1.03 0.97 0 0 0
27/06/2011
1.01
 79,900 1.03 1.03 1.01 0 0 0
24/06/2011
1.03
 88,200 1.02 1.04 1.02 0 0 0
23/06/2011
1.02
 116,100 1.05 1.05 1.01 0 0 0
22/06/2011
1.05
 305,100 1.03 1.08 1.04 0 0 0
21/06/2011
1.03
 145,200 0.97 1.03 0.98 10,000 0 0.1
20/06/2011
0.97
 186,200 0.99 1.02 0.93 0 0 0
17/06/2011
0.99
 329,600 1.05 1.05 0.97 0 0 0
16/06/2011
1.05
 263,500 1.05 1.09 0.99 0 0 0
15/06/2011
1.05
 279,600 1.09 1.09 1.05 0 0 0
14/06/2011
1.09
 516,200 1.18 1.20 1.09 0 0 0
13/06/2011
1.18
 349,500 1.17 1.21 1.12 0 0 0
10/06/2011
1.17
 572,600 1.12 1.17 1.11 0 47,000 -0.6
09/06/2011
1.12
 344,800 1.05 1.12 1.02 0 0 0
08/06/2011
1.05
 550,100 0.99 1.05 1.02 0 0 0
07/06/2011
0.99
 86,400 0.94 0.99 0.98 0 0 0
06/06/2011
0.94
 207,100 0.90 0.98 0.87 10,000 0 0.1
03/06/2011
0.90
 582,000 0.88 0.93 0.88 0 0 0
02/06/2011
0.88
 109,900 0.85 0.88 0.88 0 0 0
01/06/2011
0.85
 254,000 0.80 0.85 0.74 0 0 0
31/05/2011
0.80
 65,100 0.85 0.85 0.80 0 0 0
30/05/2011
0.85
 34,700 0.92 0.92 0.85 0 0 0
27/05/2011
0.92
 138,500 0.91 0.92 0.89 0 0 0
26/05/2011
0.91
 252,800 0.88 0.93 0.83 10,000 0 0.1
25/05/2011
0.88
 199,800 0.93 0.93 0.88 0 0 0
24/05/2011
0.93
 181,200 0.99 0.99 0.93 0 0 0
23/05/2011
0.99
 172,300 1.06 1.08 0.99 0 0 0
20/05/2011
1.06
 108,000 1.08 1.08 1.03 0 0 0
19/05/2011
1.08
 90,300 1.09 1.12 1.07 3,000 0 0.0
18/05/2011
1.09
 82,300 1.09 1.11 1.06 10,000 0 0.1
17/05/2011
1.09
 77,000 1.12 1.14 1.09 0 0 0
16/05/2011
1.12
 94,500 1.14 1.15 1.12 0 0 0
13/05/2011
1.14
 70,900 1.15 1.17 1.13 0 0 0
12/05/2011
1.15
 89,200 1.17 1.17 1.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |