CTCP Đầu tư và Thương mại TNG (tng)

21
0
(0%)
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
(2026-03-30) 		-4.70 -18.29% 42,875,500 1,476,401 28.2
21
26.40
21
2 tháng
(2026-03-02) 		-4.50 -17.65% 97,322,800 6,122,401 144.4
21
26.80
21
3 tháng
(2026-01-29) 		0 0% 145,398,300 7,299,701 170.5
20.80
26.80
21
6 tháng
(2025-10-31) 		2.38 12.80% 208,433,600 7,827,601 182.3
17.17
26.80
21
12 tháng
(2025-05-05) 		5.92 39.30% 389,271,200 8,856,090 218.9
15.08
26.80
21
24 tháng
(2024-05-09) 		3.86 22.49% 918,888,282 3,379,214 70.0
12.95
26.80
21
36 tháng
(2023-05-15) 		7.21 52.25% 1,410,436,146 9,078,609 185.5
12.95
26.80
21
60 tháng
(2021-05-25) 		9.98 90.48% 2,680,905,894 11,308,529 76.1
6.50
26.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2009
1.80
 127,800 1.91 1.91 1.80 0 0 0
19/11/2009
1.91
 178,000 1.83 1.95 1.88 0 0 0
18/11/2009
1.83
 153,200 1.78 1.83 1.78 0 0 0
17/11/2009
1.78
 149,400 1.67 1.78 1.68 0 0 0
16/11/2009
1.67
 47,400 1.68 1.73 1.66 0 0 0
13/11/2009
1.68
 72,500 1.69 1.70 1.62 0 0 0
12/11/2009
1.69
 72,000 1.65 1.73 1.67 0 0 0
11/11/2009
1.65
 57,100 1.61 1.68 1.61 0 0 0
10/11/2009
1.61
 72,800 1.67 1.73 1.57 0 0 0
09/11/2009
1.67
 106,000 1.72 1.76 1.67 0 0 0
06/11/2009
1.72
 69,700 1.79 1.90 1.72 0 0 0
05/11/2009
1.79
 106,800 1.73 1.81 1.73 0 0 0
04/11/2009
1.73
 67,200 1.72 1.83 1.61 0 0 0
03/11/2009
1.72
 142,700 1.83 1.90 1.71 0 0 0
02/11/2009
1.83
 91,600 1.98 1.98 1.83 0 0 0
30/10/2009
1.98
 206,500 1.94 2.01 1.91 0 0 0
29/10/2009
1.94
 313,600 1.84 1.96 1.79 0 0 0
28/10/2009
1.84
 32,700 1.75 1.84 1.75 0 0 0
27/10/2009
1.75
 107,200 1.77 1.79 1.66 0 0 0
26/10/2009
1.77
 171,600 1.81 1.83 1.74 0 0 0
23/10/2009
1.81
 209,300 1.93 1.96 1.81 0 0 0
22/10/2009
1.93
 98,000 2.01 2.01 1.91 0 0 0
21/10/2009
2.01
 113,800 2.01 2.14 1.93 400 0 0
20/10/2009
2.01
 229,300 1.96 2.01 1.96 0 0 0
19/10/2009
1.96
 299,500 1.82 1.96 1.76 0 0 0
16/10/2009
1.82
 194,500 1.91 1.92 1.82 0 0 0
15/10/2009
1.91
 184,700 1.96 2.04 1.90 0 0 0
14/10/2009
1.96
 190,000 1.94 1.98 1.85 0 0 0
13/10/2009
1.94
 402,800 1.95 2.08 1.91 0 1,000 0
12/10/2009
1.95
 63,500 1.83 1.95 1.95 0 0 0
09/10/2009
1.83
 341,400 1.75 1.83 1.80 0 0 0
08/10/2009
1.75
 178,500 1.64 1.75 1.61 0 0 0
07/10/2009
1.64
 56,300 1.58 1.67 1.61 1,000 0 0
06/10/2009
1.58
 73,100 1.57 1.63 1.55 0 100 0
05/10/2009
1.57
 73,000 1.66 1.67 1.55 0 0 0
02/10/2009
1.66
 94,500 1.70 1.70 1.58 0 0 0
01/10/2009
1.70
 99,100 1.80 1.80 1.66 0 100 0
30/09/2009
1.80
 332,000 1.67 1.80 1.68 0 0 0
29/09/2009
1.67
 130,800 1.71 1.73 1.66 0 0 0
28/09/2009
1.71
 64,800 1.74 1.76 1.66 200 0 0
25/09/2009
1.74
 385,200 1.82 1.82 1.70 0 100,000 0
24/09/2009
1.82
 211,900 1.88 1.91 1.82 0 0 0
23/09/2009
1.88
 264,700 1.87 1.99 1.79 0 0 0
22/09/2009
1.87
 245,600 1.94 1.95 1.73 0 0 0
21/09/2009
1.94
 468,700 1.92 1.98 1.77 100,000 0 0
18/09/2009
1.92
 298,000 1.83 1.93 1.77 0 0 0
17/09/2009
1.83
 248,100 1.73 1.83 1.76 0 0 0
16/09/2009
1.73
 316,800 1.66 1.76 1.64 0 0 0
15/09/2009
1.66
 217,500 1.73 1.73 1.63 0 0 0
14/09/2009
1.73
 496,300 1.61 1.75 1.55 0 0 0
11/09/2009
1.61
 228,000 1.61 1.73 1.55 0 0 0
10/09/2009
1.61
 209,900 1.64 1.70 1.52 0 0 0
09/09/2009
1.64
 301,800 1.59 1.64 1.55 0 0 0
08/09/2009
1.59
 313,900 1.43 1.59 1.40 0 500 0
07/09/2009
1.43
 136,800 1.48 1.52 1.40 0 0 0
04/09/2009
1.48
 305,700 1.47 1.56 1.43 0 0 0
03/09/2009
1.47
 483,200 1.39 1.47 1.31 0 0 0
01/09/2009
1.39
 381,200 1.30 1.39 1.30 500 0 0
31/08/2009
1.30
 41,900 1.25 1.30 1.30 0 0 0
28/08/2009
1.25
 216,000 1.18 1.25 1.17 0 0 0
27/08/2009
1.18
 92,300 1.19 1.19 1.16 0 0 0
26/08/2009
1.19
 75,000 1.18 1.21 1.14 0 0 0
25/08/2009
1.18
 215,100 1.15 1.18 1.13 0 0 0
24/08/2009
1.15
 197,500 1.07 1.15 1.02 0 0 0
21/08/2009
1.07
 208,100 1.03 1.08 1.04 0 0 0
20/08/2009
1.03
 82,200 1.02 1.03 1.01 0 0 0
19/08/2009
1.02
 28,500 1.01 1.04 1.01 0 0 0
18/08/2009
1.01
 39,700 1.01 1.01 0.99 0 0 0
17/08/2009
1.01
 43,600 1.02 1.02 1.00 0 1,300 0
14/08/2009
1.02
 73,900 1.02 1.07 0.99 0 0 0
13/08/2009
1.02
 60,200 1.04 1.06 1.01 0 0 0
12/08/2009
1.04
 16,800 1.06 1.07 1.04 0 0 0
11/08/2009
1.06
 32,400 1.08 1.08 1.04 0 0 0
10/08/2009
1.08
 118,300 1.01 1.08 1.01 0 500 0
07/08/2009
1.01
 17,700 1.01 1.07 1.00 0 0 0
06/08/2009
1.01
 36,500 1.01 1.03 1.01 0 0 0
05/08/2009
1.01
 22,200 1.01 1.01 0.99 0 500 0
04/08/2009
1.01
 19,300 0.99 1.01 0.99 0 1,000 0
03/08/2009
0.99
 32,800 0.99 0.99 0.97 0 0 0
31/07/2009
0.99
 17,700 0.98 1.03 0.97 0 0 0
30/07/2009
0.98
 26,100 0.98 0.98 0.95 0 0 0
29/07/2009
0.98
 41,100 1.00 1.00 0.97 0 0 0
28/07/2009
1.00
 45,300 1.05 1.05 1.00 1,000 0 0
27/07/2009
1.05
 32,700 1.08 1.08 1.02 0 0 0
24/07/2009
1.08
 58,600 1.03 1.08 1.07 0 0 0
23/07/2009
1.03
 20,300 0.98 1.04 0.97 0 0 0
22/07/2009
0.98
 23,800 0.98 0.98 0.97 0 0 0
21/07/2009
0.98
 7,500 0.96 0.98 0.97 0 0 0
20/07/2009
0.96
 15,800 0.98 0.98 0.95 100 0 0
17/07/2009
0.98
 16,300 0.98 1.01 0.98 0 0 0
16/07/2009
0.98
 17,400 0.96 1.01 0.98 0 0 0
15/07/2009
0.96
 15,300 0.95 0.98 0.95 0 0 0
14/07/2009
0.95
 18,100 0.96 1.02 0.95 0 0 0
13/07/2009
0.96
 16,100 0.98 0.99 0.96 0 0 0
10/07/2009
0.98
 19,800 1.01 1.02 0.97 0 0 0
09/07/2009
1.01
 13,800 1.02 1.02 1.01 0 0 0
08/07/2009
1.02
 26,700 1.02 1.04 1.01 0 0 0
07/07/2009
1.02
 24,500 1.07 1.07 1.01 0 0 0
06/07/2009
1.07
 10,100 1.02 1.07 1.03 0 0 0
03/07/2009
1.02
 47,400 1.00 1.02 0.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |