CTCP Đầu tư và Thương mại TNG (tng)

24.80
-0.10
(-0.40%)
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
(2026-02-11) 		2.50 11.16% 52,144,300 4,262,500 108.2
22
26.80
24.80
2 tháng
(2026-01-12) 		5.98 31.58% 102,153,800 6,055,800 144.1
18.73
26.80
24.80
3 tháng
(2025-12-15) 		7.44 42.60% 113,540,900 6,153,900 146.7
17.17
26.80
24.80
6 tháng
(2025-09-15) 		4.61 22.70% 169,262,600 7,067,000 166.0
17.17
26.80
24.80
12 tháng
(2025-03-18) 		5.12 25.91% 360,183,200 7,455,070 187.9
12.95
26.80
24.80
24 tháng
(2024-03-25) 		7.91 46.57% 906,374,985 1,333,186 28.2
12.95
26.80
24.80
36 tháng
(2023-03-29) 		12.99 109.02% 1,411,348,714 8,618,700 172.7
11.91
26.80
24.80
60 tháng
(2021-04-08) 		11.31 83.23% 2,667,635,337 8,884,977 26.4
6.50
26.80
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/07/2009
1.00
 51,100 0.99 1.03 0.96 0 0 0
01/07/2009
0.99
 50,000 1.04 1.04 0.99 0 0 0
30/06/2009
1.04
 36,400 1.08 1.13 1.02 0 0 0
29/06/2009
1.08
 68,200 1.08 1.11 1.08 0 0 0
26/06/2009
1.08
 99,500 0.94 1.08 1.02 0 0 0
25/06/2009
0.94
 67,200 0.99 1.06 0.94 0 100 0
24/06/2009
0.99
 17,100 0.93 0.99 0.89 0 0 0
23/06/2009
0.93
 64,700 1.00 1.00 0.93 0 0 0
22/06/2009
1.00
 57,600 1.07 1.07 1.00 0 0 0
19/06/2009
1.07
 35,700 1.10 1.13 1.04 0 0 0
18/06/2009
1.10
 85,000 1.07 1.12 1.04 0 0 0
17/06/2009
1.07
 117,000 1.11 1.11 1.03 0 0 0
16/06/2009
1.11
 46,700 1.18 1.18 1.11 0 0 0
15/06/2009
1.18
 114,300 1.17 1.22 1.18 0 0 0
12/06/2009
1.17
 196,900 1.30 1.33 1.17 0 0 0
11/06/2009
1.30
 160,000 1.25 1.31 1.17 0 1,000 0
10/06/2009
1.25
 81,400 1.30 1.30 1.25 0 100 0
09/06/2009
1.30
 300,800 1.39 1.49 1.30 0 0 0
08/06/2009
1.39
 15,800 1.30 1.39 1.39 0 0 0
05/06/2009
1.30
 81,200 1.23 1.30 1.30 0 0 0
04/06/2009
1.23
 98,200 1.17 1.23 1.19 0 0 0
03/06/2009
1.17
 243,600 1.10 1.17 1.10 0 0 0
02/06/2009
1.10
 148,500 1.03 1.10 1.10 2,000 0 0
01/06/2009
1.03
 84,300 0.99 1.03 0.98 0 0 0
29/05/2009
0.99
 77,600 0.94 0.99 0.94 0 0 0
28/05/2009
0.94
 48,100 0.96 0.96 0.93 1,000 0 0
27/05/2009
0.96
 175,300 0.98 0.98 0.95 0 0 0
26/05/2009
0.98
 95,200 0.96 1.01 0.95 400 3,000 0
25/05/2009
0.96
 60,500 0.90 0.96 0.84 0 0 0
22/05/2009
0.90
 106,500 0.94 0.94 0.87 0 7,500 0
21/05/2009
0.94
 171,600 0.96 0.96 0.90 0 7,000 0
20/05/2009
0.96
 366,700 0.94 1.01 0.93 0 2,000 0
19/05/2009
0.94
 26,000 0.88 0.94 0.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |