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)
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
26/08/2009
1.22
 75,000 1.21 1.25 1.17 0 0 0
25/08/2009
1.21
 215,100 1.18 1.21 1.15 0 0 0
24/08/2009
1.18
 197,500 1.10 1.18 1.05 0 0 0
21/08/2009
1.10
 208,100 1.06 1.11 1.07 0 0 0
20/08/2009
1.06
 82,200 1.05 1.06 1.03 0 0 0
19/08/2009
1.05
 28,500 1.04 1.07 1.04 0 0 0
18/08/2009
1.04
 39,700 1.03 1.04 1.02 0 0 0
17/08/2009
1.03
 43,600 1.04 1.04 1.03 0 1,300 0
14/08/2009
1.04
 73,900 1.04 1.09 1.02 0 0 0
13/08/2009
1.04
 60,200 1.07 1.09 1.04 0 0 0
12/08/2009
1.07
 16,800 1.09 1.10 1.07 0 0 0
11/08/2009
1.09
 32,400 1.10 1.11 1.07 0 0 0
10/08/2009
1.10
 118,300 1.03 1.10 1.04 0 500 0
07/08/2009
1.03
 17,700 1.03 1.09 1.03 0 0 0
06/08/2009
1.03
 36,500 1.04 1.06 1.03 0 0 0
05/08/2009
1.04
 22,200 1.03 1.04 1.01 0 500 0
04/08/2009
1.03
 19,300 1.02 1.03 1.01 0 1,000 0
03/08/2009
1.02
 32,800 1.01 1.02 0.99 0 0 0
31/07/2009
1.01
 17,700 1.00 1.06 0.99 0 0 0
30/07/2009
1.00
 26,100 1.00 1.00 0.98 0 0 0
29/07/2009
1.00
 41,100 1.03 1.03 0.99 0 0 0
28/07/2009
1.03
 45,300 1.08 1.08 1.03 1,000 0 0
27/07/2009
1.08
 32,700 1.10 1.11 1.04 0 0 0
24/07/2009
1.10
 58,600 1.06 1.10 1.10 0 0 0
23/07/2009
1.06
 20,300 1.01 1.06 0.99 0 0 0
22/07/2009
1.01
 23,800 1.00 1.01 0.99 0 0 0
21/07/2009
1.00
 7,500 0.98 1.00 0.99 0 0 0
20/07/2009
0.98
 15,800 1.01 1.01 0.97 100 0 0
17/07/2009
1.01
 16,300 1.01 1.04 1.00 0 0 0
16/07/2009
1.01
 17,400 0.99 1.04 1.00 0 0 0
15/07/2009
0.99
 15,300 0.98 1.01 0.97 0 0 0
14/07/2009
0.98
 18,100 0.98 1.05 0.98 0 0 0
13/07/2009
0.98
 16,100 1.01 1.01 0.98 0 0 0
10/07/2009
1.01
 19,800 1.04 1.04 0.99 0 0 0
09/07/2009
1.04
 13,800 1.05 1.05 1.04 0 0 0
08/07/2009
1.05
 26,700 1.05 1.06 1.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |