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)
17/09/2010
2.05
 94,700 1.96 2.05 2.03 0 0 0
16/09/2010
1.96
 423,300 1.82 1.96 1.82 0 0 0
15/09/2010
1.82
 339,500 1.93 1.93 1.80 0 0 0
14/09/2010
1.93
 420,200 1.93 2.01 1.82 0 0 0
13/09/2010
1.93
 478,400 2.02 2.04 1.93 0 0 0
10/09/2010
2.02
 490,400 2.20 2.30 2.02 0 0 0
09/09/2010
2.20
 689,000 2.08 2.20 2.06 0 0 0
08/09/2010
2.08
 2,127,100 1.95 2.08 1.93 0 0 0
07/09/2010
1.95
 73,300 1.82 1.95 1.95 0 0 0
06/09/2010
1.82
 36,100 1.71 1.82 1.82 0 0 0
01/09/2010
1.71
 69,900 1.60 1.71 1.71 0 0 0
31/08/2010
1.60
 122,400 1.50 1.60 1.57 1,000 0 0.0
30/08/2010
1.50
 31,200 1.42 1.50 1.46 0 0 0
27/08/2010
1.42
 411,300 1.50 1.50 1.39 0 0 0
26/08/2010
1.50
 568,200 1.55 1.61 1.45 0 1,000 -0.0
25/08/2010
1.55
 307,800 1.65 1.65 1.55 0 0 0
24/08/2010
1.65
 213,700 1.75 1.75 1.65 0 0 0
23/08/2010
1.75
 328,100 1.89 1.93 1.75 0 0 0
20/08/2010
1.89
 257,300 1.93 1.97 1.82 0 0 0
19/08/2010
1.93
 460,800 2.01 2.01 1.89 0 0 0
18/08/2010
2.01
 613,600 1.98 2.10 1.93 1,000 0 0.0
17/08/2010
1.98
 856,200 1.86 1.98 1.93 0 0 0
16/08/2010
1.86
 182,600 1.83 1.86 1.79 0 0 0
13/08/2010
1.83
 637,000 1.85 1.90 1.72 0 0 0
12/08/2010
1.85
 211,800 2.00 2.00 1.85 0 0 0
11/08/2010
2.00
 482,700 2.08 2.12 1.94 0 0 0
10/08/2010
2.08
 301,100 2.23 2.23 2.08 0 0 0
09/08/2010
2.23
 95,200 2.44 2.44 2.23 0 0 0
06/08/2010
2.44
 350,800 2.39 2.55 2.25 0 0 0
05/08/2010
2.39
 548,700 2.52 2.53 2.35 0 0 0
04/08/2010
2.52
 478,000 2.69 2.69 2.52 0 0 0
03/08/2010
2.69
 266,600 2.80 2.85 2.69 0 200 -0.0
02/08/2010
2.80
 171,100 2.98 3.10 2.78 0 0 0
30/07/2010
2.98
 424,500 2.86 2.99 2.85 0 0 0
29/07/2010
2.86
 646,900 2.97 2.97 2.80 0 0 0
28/07/2010
2.97
 240,400 3.13 3.28 2.97 0 0 0
27/07/2010
3.13
 208,100 3.21 3.34 3.10 0 0 0
26/07/2010
3.21
 425,400 3.17 3.39 3.20 0 100 -0.0
23/07/2010
3.17
 508,100 3.16 3.36 2.99 0 100 -0.0
22/07/2010
3.16
 344,300 3.36 3.54 3.16 0 0 0
21/07/2010
3.36
 320,100 3.22 3.39 3.20 0 0 0
20/07/2010
3.22
 472,200 3.10 3.36 2.99 0 0 0
19/07/2010
3.10
 668,100 2.99 3.18 2.99 0 0 0
16/07/2010
2.99
 595,700 2.85 2.99 2.88 0 100 -0.0
15/07/2010
2.85
 340,400 2.69 2.85 2.58 0 100 -0.0
14/07/2010
2.69
 438,600 2.53 2.71 2.55 0 700 -0.0
13/07/2010
2.53
 102,400 2.41 2.53 2.45 0 100 -0.0
12/07/2010
2.41
 715,100 2.15 2.41 2.15 0 0 0
09/07/2010
2.15
 1,016,900 2.22 2.37 2.10 0 0 0
08/07/2010
2.22
 250,600 2.08 2.22 2.22 0 0 0
07/07/2010
2.08
 337,500 1.96 2.08 2.04 0 0 0
06/07/2010
1.96
 1,025,800 1.84 1.96 1.83 0 3,600 -0.1
05/07/2010
1.84
 697,300 1.74 1.84 1.75 0 0 0
02/07/2010
1.74
 586,300 1.66 1.74 1.64 0 0 0
01/07/2010
1.66
 145,000 1.65 1.66 1.61 0 0 0
30/06/2010
1.65
 177,900 1.67 1.67 1.60 0 0 0
29/06/2010
1.67
 236,100 1.72 1.82 1.64 0 100 -0.0
28/06/2010
1.72
 598,600 1.64 1.72 1.64 0 0 0
25/06/2010
1.64
 414,500 1.62 1.72 1.53 0 0 0
24/06/2010
1.62
 244,800 1.58 1.64 1.58 0 0 0
23/06/2010
1.58
 102,500 1.58 1.60 1.53 0 0 0
22/06/2010
1.58
 84,200 1.65 1.67 1.54 0 0 0
21/06/2010
1.65
 325,100 1.56 1.65 1.55 0 0 0
18/06/2010
1.56
 215,000 1.58 1.58 1.49 0 0 0
17/06/2010
1.58
 149,200 1.62 1.63 1.56 100 0 0.0
16/06/2010
1.62
 71,600 1.58 1.64 1.58 0 0 0
15/06/2010
1.58
 103,400 1.55 1.60 1.53 0 0 0
14/06/2010
1.55
 90,800 1.53 1.55 1.53 0 0 0
11/06/2010
1.53
 71,300 1.54 1.58 1.51 0 300 -0.0
10/06/2010
1.54
 137,800 1.53 1.55 1.46 0 0 0
09/06/2010
1.53
 76,400 1.58 1.59 1.52 0 0 0
08/06/2010
1.58
 197,300 1.60 1.61 1.49 0 0 0
07/06/2010
1.60
 34,000 1.69 1.69 1.60 0 0 0
04/06/2010
1.69
 382,900 1.64 1.74 1.64 0 0 0
03/06/2010
1.64
 130,700 1.58 1.64 1.61 0 0 0
02/06/2010
1.58
 153,600 1.57 1.58 1.46 0 0 0
01/06/2010
1.57
 97,100 1.53 1.57 1.45 0 0 0
31/05/2010
1.53
 64,000 1.60 1.66 1.50 0 0 0
28/05/2010
1.60
 134,000 1.52 1.60 1.57 0 0 0
27/05/2010
1.52
 157,300 1.50 1.55 1.46 0 0 0
26/05/2010
1.50
 163,800 1.40 1.50 1.42 0 0 0
25/05/2010
1.40
 88,100 1.42 1.45 1.35 0 0 0
24/05/2010
1.42
 83,400 1.39 1.42 1.31 0 0 0
21/05/2010
1.39
 287,100 1.45 1.45 1.31 100 0 0.0
20/05/2010
1.45
 250,600 1.49 1.53 1.39 0 0 0
19/05/2010
1.49
 256,100 1.61 1.61 1.48 0 0 0
18/05/2010
1.61
 116,600 1.61 1.63 1.58 0 0 0
17/05/2010
1.61
 89,700 1.69 1.73 1.58 0 0 0
14/05/2010
1.69
 259,800 1.59 1.69 1.58 0 0 0
13/05/2010
1.59
 680,800 1.68 1.69 1.57 0 0 0
12/05/2010
1.68
 54,600 1.75 1.75 1.68 0 0 0
11/05/2010
1.75
 135,500 1.85 1.96 1.75 0 0 0
10/05/2010
1.85
 121,700 2.00 2.06 1.85 0 0 0
07/05/2010
2.00
 506,300 1.91 2.00 1.87 0 0 0
06/05/2010
1.91
 695,200 1.79 1.91 1.82 0 0 0
05/05/2010
1.79
 207,100 1.82 1.82 1.72 0 0 0
04/05/2010
1.82
 189,600 1.74 1.82 1.72 0 0 0
29/04/2010
1.74
 68,600 1.75 1.75 1.70 0 0 0
28/04/2010
1.75
 40,600 1.81 1.81 1.68 0 0 0
27/04/2010
1.81
 243,200 1.72 1.81 1.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |