CTCP Đầu tư và Thương mại TNG (tng)

18.90
-0.10
(-0.53%)
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
(2026-05-13) 		-0.80 -4.04% 11,047,000 133,112 0
18.60
19.80
18.90
2 tháng
(2026-04-13) 		-3.36 -15.04% 33,222,000 243,328 0
18.60
22.56
18.90
3 tháng
(2026-03-16) 		-4.73 -19.93% 80,159,800 2,381,928 51.5
18.60
25.78
18.90
6 tháng
(2025-12-15) 		1.95 11.43% 196,444,200 8,454,028 196.1
16.77
26.17
18.90
12 tháng
(2025-06-17) 		1.90 11.09% 377,141,300 9,848,228 224.0
16.74
26.17
18.90
24 tháng
(2024-06-24) 		0.04 0.22% 815,162,986 5,540,168 127.8
12.64
26.17
18.90
36 tháng
(2023-06-28) 		4.60 31.94% 1,373,058,483 5,467,347 118.0
12.64
26.17
18.90
60 tháng
(2021-07-08) 		8.02 73.06% 2,611,056,065 11,510,056 84.3
6.35
26.17
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2009
1.45
 74,600 1.41 1.48 1.42 0 0 0
30/12/2009
1.41
 64,300 1.31 1.42 1.28 0 500 0
29/12/2009
1.31
 81,900 1.40 1.40 1.31 0 0 0
28/12/2009
1.40
 63,300 1.45 1.53 1.34 0 0 0
25/12/2009
1.45
 103,500 1.37 1.45 1.37 0 0 0
24/12/2009
1.37
 47,500 1.37 1.40 1.31 0 0 0
23/12/2009
1.37
 80,700 1.30 1.39 1.25 0 0 0
22/12/2009
1.30
 125,200 1.26 1.34 1.28 0 0 0
21/12/2009
1.26
 20,500 1.17 1.26 1.26 0 0 0
18/12/2009
1.17
 38,500 1.15 1.17 1.13 0 0 0
17/12/2009
1.15
 38,000 1.15 1.15 1.08 0 0 0
16/12/2009
1.15
 24,600 1.23 1.23 1.15 0 0 0
15/12/2009
1.23
 27,900 1.28 1.28 1.22 0 0 0
14/12/2009
1.28
 94,200 1.20 1.28 1.16 0 0 0
11/12/2009
1.20
 134,500 1.27 1.27 1.20 0 0 0
10/12/2009
1.27
 100,800 1.36 1.37 1.27 0 0 0
09/12/2009
1.36
 86,000 1.45 1.54 1.36 0 0 0
08/12/2009
1.45
 70,100 1.54 1.54 1.42 0 0 0
07/12/2009
1.54
 78,600 1.51 1.56 1.46 0 0 0
04/12/2009
1.51
 101,600 1.45 1.52 1.40 0 0 0
03/12/2009
1.45
 45,500 1.43 1.45 1.38 0 0 0
02/12/2009
1.43
 90,300 1.53 1.62 1.43 0 0 0
01/12/2009
1.53
 46,500 1.48 1.54 1.47 0 0 0
30/11/2009
1.48
 74,200 1.40 1.48 1.40 0 0 0
27/11/2009
1.40
 100,200 1.47 1.54 1.37 0 0 0
26/11/2009
1.47
 46,900 1.56 1.56 1.47 0 0 0
25/11/2009
1.56
 105,700 1.67 1.67 1.56 0 0 0
24/11/2009
1.67
 53,600 1.67 1.72 1.65 0 0 0
23/11/2009
1.67
 101,100 1.76 1.76 1.66 0 0 0
20/11/2009
1.76
 127,800 1.87 1.87 1.76 0 0 0
19/11/2009
1.87
 178,000 1.78 1.90 1.83 0 0 0
18/11/2009
1.78
 153,200 1.74 1.78 1.74 0 0 0
17/11/2009
1.74
 149,400 1.63 1.74 1.65 0 0 0
16/11/2009
1.63
 47,400 1.64 1.69 1.62 0 0 0
13/11/2009
1.64
 72,500 1.65 1.66 1.58 0 0 0
12/11/2009
1.65
 72,000 1.61 1.69 1.63 0 0 0
11/11/2009
1.61
 57,100 1.58 1.65 1.57 0 0 0
10/11/2009
1.58
 72,800 1.63 1.69 1.53 0 0 0
09/11/2009
1.63
 106,000 1.68 1.72 1.63 0 0 0
06/11/2009
1.68
 69,700 1.75 1.85 1.68 0 0 0
05/11/2009
1.75
 106,800 1.69 1.77 1.69 0 0 0
04/11/2009
1.69
 67,200 1.68 1.78 1.57 0 0 0
03/11/2009
1.68
 142,700 1.79 1.85 1.67 0 0 0
02/11/2009
1.79
 91,600 1.94 1.94 1.79 0 0 0
30/10/2009
1.94
 206,500 1.90 1.96 1.86 0 0 0
29/10/2009
1.90
 313,600 1.80 1.91 1.74 0 0 0
28/10/2009
1.80
 32,700 1.71 1.80 1.71 0 0 0
27/10/2009
1.71
 107,200 1.73 1.74 1.62 0 0 0
26/10/2009
1.73
 171,600 1.77 1.79 1.70 0 0 0
23/10/2009
1.77
 209,300 1.89 1.92 1.77 0 0 0
22/10/2009
1.89
 98,000 1.97 1.97 1.86 0 0 0
21/10/2009
1.97
 113,800 1.97 2.09 1.89 400 0 0
20/10/2009
1.97
 229,300 1.91 1.97 1.92 0 0 0
19/10/2009
1.91
 299,500 1.77 1.92 1.72 0 0 0
16/10/2009
1.77
 194,500 1.87 1.88 1.77 0 0 0
15/10/2009
1.87
 184,700 1.92 1.99 1.85 0 0 0
14/10/2009
1.92
 190,000 1.90 1.94 1.81 0 0 0
13/10/2009
1.90
 402,800 1.91 2.03 1.87 0 1,000 0
12/10/2009
1.91
 63,500 1.79 1.91 1.91 0 0 0
09/10/2009
1.79
 341,400 1.71 1.79 1.76 0 0 0
08/10/2009
1.71
 178,500 1.60 1.71 1.57 0 0 0
07/10/2009
1.60
 56,300 1.54 1.63 1.57 1,000 0 0
06/10/2009
1.54
 73,100 1.53 1.59 1.52 0 100 0
05/10/2009
1.53
 73,000 1.62 1.63 1.51 0 0 0
02/10/2009
1.62
 94,500 1.66 1.66 1.55 0 0 0
01/10/2009
1.66
 99,100 1.76 1.76 1.62 0 100 0
30/09/2009
1.76
 332,000 1.63 1.76 1.65 0 0 0
29/09/2009
1.63
 130,800 1.67 1.69 1.62 0 0 0
28/09/2009
1.67
 64,800 1.70 1.72 1.62 200 0 0
25/09/2009
1.70
 385,200 1.78 1.78 1.66 0 100,000 0
24/09/2009
1.78
 211,900 1.83 1.86 1.78 0 0 0
23/09/2009
1.83
 264,700 1.83 1.95 1.74 0 0 0
22/09/2009
1.83
 245,600 1.90 1.91 1.69 0 0 0
21/09/2009
1.90
 468,700 1.87 1.94 1.73 100,000 0 0
18/09/2009
1.87
 298,000 1.79 1.88 1.73 0 0 0
17/09/2009
1.79
 248,100 1.69 1.79 1.72 0 0 0
16/09/2009
1.69
 316,800 1.62 1.72 1.60 0 0 0
15/09/2009
1.62
 217,500 1.69 1.69 1.59 0 0 0
14/09/2009
1.69
 496,300 1.57 1.71 1.51 0 0 0
11/09/2009
1.57
 228,000 1.57 1.69 1.52 0 0 0
10/09/2009
1.57
 209,900 1.60 1.66 1.48 0 0 0
09/09/2009
1.60
 301,800 1.55 1.60 1.51 0 0 0
08/09/2009
1.55
 313,900 1.40 1.55 1.37 0 500 0
07/09/2009
1.40
 136,800 1.45 1.48 1.37 0 0 0
04/09/2009
1.45
 305,700 1.44 1.52 1.40 0 0 0
03/09/2009
1.44
 483,200 1.36 1.44 1.28 0 0 0
01/09/2009
1.36
 381,200 1.27 1.36 1.27 500 0 0
31/08/2009
1.27
 41,900 1.22 1.27 1.27 0 0 0
28/08/2009
1.22
 216,000 1.15 1.22 1.15 0 0 0
27/08/2009
1.15
 92,300 1.16 1.16 1.13 0 0 0
26/08/2009
1.16
 75,000 1.16 1.19 1.11 0 0 0
25/08/2009
1.16
 215,100 1.12 1.16 1.10 0 0 0
24/08/2009
1.12
 197,500 1.05 1.12 1.00 0 0 0
21/08/2009
1.05
 208,100 1.01 1.06 1.02 0 0 0
20/08/2009
1.01
 82,200 1.00 1.01 0.98 0 0 0
19/08/2009
1.00
 28,500 0.99 1.02 0.99 0 0 0
18/08/2009
0.99
 39,700 0.98 0.99 0.97 0 0 0
17/08/2009
0.98
 43,600 0.99 0.99 0.98 0 1,300 0
14/08/2009
0.99
 73,900 0.99 1.04 0.97 0 0 0
13/08/2009
0.99
 60,200 1.02 1.03 0.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |