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)
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
07/07/2009
1.05
 24,500 1.09 1.09 1.04 0 0 0
06/07/2009
1.09
 10,100 1.04 1.09 1.06 0 0 0
03/07/2009
1.04
 47,400 1.03 1.05 1.01 0 0 0
02/07/2009
1.03
 51,100 1.01 1.06 0.99 0 0 0
01/07/2009
1.01
 50,000 1.06 1.06 1.01 0 0 0
30/06/2009
1.06
 36,400 1.10 1.16 1.05 0 0 0
29/06/2009
1.10
 68,200 1.11 1.14 1.10 0 0 0
26/06/2009
1.11
 99,500 0.96 1.11 1.05 0 0 0
25/06/2009
0.96
 67,200 1.02 1.09 0.96 0 100 0
24/06/2009
1.02
 17,100 0.96 1.02 0.92 0 0 0
23/06/2009
0.96
 64,700 1.03 1.03 0.96 0 0 0
22/06/2009
1.03
 57,600 1.09 1.10 1.03 0 0 0
19/06/2009
1.09
 35,700 1.12 1.16 1.07 0 0 0
18/06/2009
1.12
 85,000 1.10 1.15 1.07 0 0 0
17/06/2009
1.10
 117,000 1.14 1.14 1.06 0 0 0
16/06/2009
1.14
 46,700 1.21 1.21 1.14 0 0 0
15/06/2009
1.21
 114,300 1.20 1.25 1.21 0 0 0
12/06/2009
1.20
 196,900 1.33 1.37 1.20 0 0 0
11/06/2009
1.33
 160,000 1.28 1.34 1.20 0 1,000 0
10/06/2009
1.28
 81,400 1.33 1.33 1.28 0 100 0
09/06/2009
1.33
 300,800 1.43 1.53 1.33 0 0 0
08/06/2009
1.43
 15,800 1.34 1.43 1.43 0 0 0
05/06/2009
1.34
 81,200 1.26 1.34 1.34 0 0 0
04/06/2009
1.26
 98,200 1.20 1.26 1.22 0 0 0
03/06/2009
1.20
 243,600 1.12 1.20 1.12 0 0 0
02/06/2009
1.12
 148,500 1.06 1.12 1.12 2,000 0 0
01/06/2009
1.06
 84,300 1.01 1.06 1.01 0 0 0
29/05/2009
1.01
 77,600 0.96 1.01 0.96 0 0 0
28/05/2009
0.96
 48,100 0.99 0.99 0.96 1,000 0 0
27/05/2009
0.99
 175,300 1.00 1.01 0.97 0 0 0
26/05/2009
1.00
 95,200 0.98 1.04 0.97 400 3,000 0
25/05/2009
0.98
 60,500 0.93 0.98 0.86 0 0 0
22/05/2009
0.93
 106,500 0.96 0.96 0.89 0 7,500 0
21/05/2009
0.96
 171,600 0.99 0.99 0.93 0 7,000 0
20/05/2009
0.99
 366,700 0.96 1.03 0.96 0 2,000 0
19/05/2009
0.96
 26,000 0.90 0.96 0.96 0 0 0
18/05/2009
0.90
 53,200 0.85 0.90 0.90 0 0 0
15/05/2009
0.85
 58,100 0.82 0.85 0.85 0 0 0
14/05/2009
0.82
 211,200 0.77 0.82 0.76 0 0 0
13/05/2009
0.77
 66,900 0.77 0.79 0.76 0 0 0
12/05/2009
0.77
 47,800 0.76 0.78 0.75 0 0 0
11/05/2009
0.76
 48,600 0.74 0.78 0.73 0 0 0
08/05/2009
0.74
 15,700 0.76 0.79 0.71 0 0 0
07/05/2009
0.76
 44,500 0.73 0.78 0.74 0 0 0
06/05/2009
0.73
 30,600 0.76 0.76 0.73 0 0 0
05/05/2009
0.76
 86,300 0.75 0.80 0.74 0 0 0
04/05/2009
0.75
 15,100 0.71 0.75 0.75 0 0 0
29/04/2009
0.71
 49,900 0.68 0.71 0.66 0 0 0
28/04/2009
0.68
 15,000 0.68 0.69 0.65 0 0 0
27/04/2009
0.68
 17,500 0.71 0.71 0.68 0 0 0
24/04/2009
0.71
 12,000 0.73 0.73 0.69 0 0 0
23/04/2009
0.73
 10,500 0.70 0.74 0.70 0 0 0
22/04/2009
0.70
 5,200 0.70 0.70 0.70 0 0 0
21/04/2009
0.70
 55,300 0.68 0.71 0.65 3,000 0 0
20/04/2009
0.68
 31,800 0.73 0.73 0.68 0 0 0
17/04/2009
0.73
 27,100 0.76 0.76 0.73 0 0 0
16/04/2009
0.76
 36,900 0.77 0.80 0.76 0 0 0
15/04/2009
0.77
 34,000 0.82 0.82 0.77 0 0 0
14/04/2009
0.82
 64,900 0.82 0.85 0.80 0 0 0
13/04/2009
0.82
 78,100 0.78 0.82 0.79 0 0 0
10/04/2009
0.78
 98,900 0.73 0.78 0.76 0 0 0
09/04/2009
0.73
 42,300 0.68 0.76 0.70 0 0 0
08/04/2009
0.68
 45,200 0.75 0.75 0.68 0 0 0
07/04/2009
0.75
 75,400 0.71 0.75 0.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |