CTCP Đầu tư và Thương mại TNG (tng)

19.30
0.20
(1.05%)
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
(2025-12-29) 		0.30 1.62% 27,515,100 2,269,300 43.5
17.80
20.80
19.10
2 tháng
(2025-11-28) 		-0.50 -2.59% 40,377,800 389,300 9.3
17.60
20.80
19.10
3 tháng
(2025-10-29) 		0.01 0.04% 63,357,100 430,200 10.0
17.60
20.80
19.10
6 tháng
(2025-07-31) 		-1.43 -7.09% 141,939,900 1,854,400 38.1
17.60
21.28
19.10
12 tháng
(2025-02-03) 		-3.20 -14.54% 313,700,312 2,084,847 56.7
13.27
22.09
19.10
24 tháng
(2024-02-07) 		2.27 13.72% 894,448,359 -2,748,445 -74.5
13.27
24.90
19.10
36 tháng
(2023-02-13) 		7.37 64.53% 1,409,920,739 7,856,479 124.7
11.43
24.90
19.10
60 tháng
(2021-02-22) 		6.60 54.14% 2,669,532,697 3,435,189 -107.1
6.67
26.02
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2010
1.66
 373,000 1.57 1.66 1.57 0 0 0
04/11/2010
1.57
 291,800 1.49 1.58 1.47 10,000 0 0.2
03/11/2010
1.49
 130,400 1.50 1.52 1.45 0 0 0
02/11/2010
1.50
 141,100 1.55 1.58 1.49 0 0 0
01/11/2010
1.55
 122,600 1.62 1.62 1.55 0 0 0
29/10/2010
1.62
 163,400 1.61 1.66 1.54 0 0 0
28/10/2010
1.61
 192,700 1.66 1.71 1.61 0 0 0
27/10/2010
1.66
 588,000 1.64 1.74 1.64 0 0 0
26/10/2010
1.64
 187,900 1.58 1.64 1.61 0 0 0
25/10/2010
1.58
 272,900 1.50 1.59 1.45 0 0 0
22/10/2010
1.50
 306,900 1.58 1.61 1.50 0 0 0
21/10/2010
1.58
 223,800 1.58 1.66 1.56 0 0 0
20/10/2010
1.58
 289,200 1.68 1.72 1.58 0 0 0
19/10/2010
1.68
 313,300 1.74 1.76 1.66 0 0 0
18/10/2010
1.74
 119,100 1.77 1.79 1.74 0 0 0
15/10/2010
1.77
 85,700 1.77 1.79 1.75 0 0 0
14/10/2010
1.77
 179,100 1.77 1.82 1.76 0 5,000 -0.1
13/10/2010
1.77
 300,000 1.73 1.82 1.68 0 0 0
12/10/2010
1.73
 307,900 1.79 1.80 1.68 0 1,000 -0.0
11/10/2010
1.79
 171,000 1.82 1.84 1.72 1,000 0 0.0
08/10/2010
1.82
 254,200 1.86 1.92 1.80 0 0 0
07/10/2010
1.86
 300,400 1.95 2.04 1.84 0 0 0
06/10/2010
1.95
 280,800 1.85 1.95 1.85 6,000 0 0.2
05/10/2010
1.85
 353,300 1.85 1.91 1.77 0 0 0
04/10/2010
1.85
 461,900 1.96 1.96 1.85 0 4,000 -0.1
01/10/2010
1.96
 175,700 1.98 2.07 1.95 0 0 0
30/09/2010
1.98
 237,000 2.01 2.02 1.95 0 0 0
29/09/2010
2.01
 256,200 2.12 2.18 1.99 0 0 0
28/09/2010
2.12
 679,000 2.02 2.15 2.04 4,000 0 0.1
27/09/2010
2.02
 214,800 2.00 2.07 1.99 0 0 0
24/09/2010
2.00
 300,600 2.02 2.07 1.97 0 1,000 -0.0
23/09/2010
2.02
 305,200 2.04 2.06 1.93 0 0 0
22/09/2010
2.04
 359,200 2.04 2.12 2.01 0 0 0
21/09/2010
2.04
 600,500 2.17 2.17 2.04 0 0 0
20/09/2010
2.17
 740,900 2.05 2.19 2.05 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |