CTCP Đầu tư và Thương mại TNG (tng)

19.20
0.10
(0.52%)
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)
15/01/2010
1.59
 84,700 1.65 1.67 1.54 0 0 0
14/01/2010
1.65
 59,500 1.63 1.70 1.61 0 0 0
13/01/2010
1.63
 79,600 1.60 1.70 1.53 0 0 0
12/01/2010
1.60
 111,500 1.68 1.70 1.57 0 0 0
11/01/2010
1.68
 88,500 1.76 1.76 1.68 0 0 0
08/01/2010
1.76
 97,400 1.82 1.92 1.70 0 0 0
07/01/2010
1.82
 232,700 1.70 1.83 1.72 0 0 0
06/01/2010
1.70
 88,600 1.74 1.77 1.68 0 0 0
05/01/2010
1.74
 273,800 1.65 1.75 1.65 0 0 0
04/01/2010
1.65
 77,300 1.53 1.65 1.59 0 0 0
31/12/2009
1.53
 74,600 1.48 1.56 1.50 0 0 0
30/12/2009
1.48
 64,300 1.37 1.50 1.34 0 500 0
29/12/2009
1.37
 81,900 1.46 1.46 1.37 0 0 0
28/12/2009
1.46
 63,300 1.52 1.61 1.40 0 0 0
25/12/2009
1.52
 103,500 1.43 1.52 1.43 0 0 0
24/12/2009
1.43
 47,500 1.44 1.46 1.38 0 0 0
23/12/2009
1.44
 80,700 1.36 1.46 1.31 0 0 0
22/12/2009
1.36
 125,200 1.32 1.41 1.35 0 0 0
21/12/2009
1.32
 20,500 1.23 1.32 1.32 0 0 0
18/12/2009
1.23
 38,500 1.20 1.23 1.19 0 0 0
17/12/2009
1.20
 38,000 1.21 1.21 1.14 0 0 0
16/12/2009
1.21
 24,600 1.29 1.29 1.21 0 0 0
15/12/2009
1.29
 27,900 1.34 1.34 1.28 0 0 0
14/12/2009
1.34
 94,200 1.26 1.34 1.22 0 0 0
11/12/2009
1.26
 134,500 1.33 1.33 1.26 0 0 0
10/12/2009
1.33
 100,800 1.43 1.43 1.33 0 0 0
09/12/2009
1.43
 86,000 1.53 1.62 1.43 0 0 0
08/12/2009
1.53
 70,100 1.62 1.62 1.50 0 0 0
07/12/2009
1.62
 78,600 1.59 1.64 1.53 0 0 0
04/12/2009
1.59
 101,600 1.53 1.59 1.46 0 0 0
03/12/2009
1.53
 45,500 1.50 1.53 1.45 0 0 0
02/12/2009
1.50
 90,300 1.61 1.70 1.50 0 0 0
01/12/2009
1.61
 46,500 1.56 1.62 1.54 0 0 0
30/11/2009
1.56
 74,200 1.46 1.56 1.46 0 0 0
27/11/2009
1.46
 100,200 1.54 1.62 1.43 0 0 0
26/11/2009
1.54
 46,900 1.64 1.64 1.54 0 0 0
25/11/2009
1.64
 105,700 1.75 1.75 1.64 0 0 0
24/11/2009
1.75
 53,600 1.75 1.80 1.73 0 0 0
23/11/2009
1.75
 101,100 1.84 1.84 1.75 0 0 0
20/11/2009
1.84
 127,800 1.96 1.96 1.84 0 0 0
19/11/2009
1.96
 178,000 1.87 2.00 1.92 0 0 0
18/11/2009
1.87
 153,200 1.82 1.87 1.82 0 0 0
17/11/2009
1.82
 149,400 1.71 1.82 1.73 0 0 0
16/11/2009
1.71
 47,400 1.72 1.77 1.70 0 0 0
13/11/2009
1.72
 72,500 1.73 1.74 1.66 0 0 0
12/11/2009
1.73
 72,000 1.69 1.77 1.71 0 0 0
11/11/2009
1.69
 57,100 1.65 1.73 1.65 0 0 0
10/11/2009
1.65
 72,800 1.72 1.77 1.61 0 0 0
09/11/2009
1.72
 106,000 1.76 1.80 1.72 0 0 0
06/11/2009
1.76
 69,700 1.84 1.95 1.76 0 0 0
05/11/2009
1.84
 106,800 1.78 1.86 1.78 0 0 0
04/11/2009
1.78
 67,200 1.76 1.87 1.65 0 0 0
03/11/2009
1.76
 142,700 1.88 1.95 1.76 0 0 0
02/11/2009
1.88
 91,600 2.03 2.03 1.88 0 0 0
30/10/2009
2.03
 206,500 1.99 2.06 1.95 0 0 0
29/10/2009
1.99
 313,600 1.89 2.01 1.83 0 0 0
28/10/2009
1.89
 32,700 1.79 1.89 1.79 0 0 0
27/10/2009
1.79
 107,200 1.81 1.83 1.70 0 0 0
26/10/2009
1.81
 171,600 1.86 1.88 1.79 0 0 0
23/10/2009
1.86
 209,300 1.98 2.01 1.86 0 0 0
22/10/2009
1.98
 98,000 2.06 2.06 1.95 0 0 0
21/10/2009
2.06
 113,800 2.06 2.20 1.98 400 0 0
20/10/2009
2.06
 229,300 2.01 2.06 2.01 0 0 0
19/10/2009
2.01
 299,500 1.86 2.01 1.81 0 0 0
16/10/2009
1.86
 194,500 1.96 1.97 1.86 0 0 0
15/10/2009
1.96
 184,700 2.01 2.09 1.95 0 0 0
14/10/2009
2.01
 190,000 1.99 2.03 1.90 0 0 0
13/10/2009
1.99
 402,800 2.00 2.14 1.96 0 1,000 0
12/10/2009
2.00
 63,500 1.88 2.00 2.00 0 0 0
09/10/2009
1.88
 341,400 1.79 1.88 1.84 0 0 0
08/10/2009
1.79
 178,500 1.68 1.79 1.65 0 0 0
07/10/2009
1.68
 56,300 1.62 1.71 1.65 1,000 0 0
06/10/2009
1.62
 73,100 1.61 1.67 1.59 0 100 0
05/10/2009
1.61
 73,000 1.70 1.71 1.59 0 0 0
02/10/2009
1.70
 94,500 1.74 1.74 1.62 0 0 0
01/10/2009
1.74
 99,100 1.84 1.84 1.70 0 100 0
30/09/2009
1.84
 332,000 1.72 1.84 1.73 0 0 0
29/09/2009
1.72
 130,800 1.76 1.77 1.70 0 0 0
28/09/2009
1.76
 64,800 1.79 1.80 1.70 200 0 0
25/09/2009
1.79
 385,200 1.87 1.87 1.75 0 100,000 0
24/09/2009
1.87
 211,900 1.92 1.95 1.87 0 0 0
23/09/2009
1.92
 264,700 1.92 2.04 1.83 0 0 0
22/09/2009
1.92
 245,600 1.99 2.00 1.78 0 0 0
21/09/2009
1.99
 468,700 1.97 2.03 1.82 100,000 0 0
18/09/2009
1.97
 298,000 1.88 1.98 1.82 0 0 0
17/09/2009
1.88
 248,100 1.78 1.88 1.81 0 0 0
16/09/2009
1.78
 316,800 1.70 1.81 1.68 0 0 0
15/09/2009
1.70
 217,500 1.77 1.77 1.67 0 0 0
14/09/2009
1.77
 496,300 1.65 1.79 1.59 0 0 0
11/09/2009
1.65
 228,000 1.65 1.77 1.59 0 0 0
10/09/2009
1.65
 209,900 1.68 1.74 1.56 0 0 0
09/09/2009
1.68
 301,800 1.63 1.68 1.59 0 0 0
08/09/2009
1.63
 313,900 1.47 1.63 1.43 0 500 0
07/09/2009
1.47
 136,800 1.52 1.56 1.43 0 0 0
04/09/2009
1.52
 305,700 1.51 1.60 1.46 0 0 0
03/09/2009
1.51
 483,200 1.43 1.51 1.34 0 0 0
01/09/2009
1.43
 381,200 1.34 1.43 1.34 500 0 0
31/08/2009
1.34
 41,900 1.28 1.34 1.34 0 0 0
28/08/2009
1.28
 216,000 1.21 1.28 1.20 0 0 0
27/08/2009
1.21
 92,300 1.22 1.22 1.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |