CTCP Đầu tư và Thương mại TNG (tng)

17.20
-0.10
(-0.58%)
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
(2026-06-29) 		-2.80 -14.07% 12,323,600 -187,617 0
16.60
20
17.30
2 tháng
(2026-05-29) 		-1.80 -9.52% 23,075,700 -299,133 0
16.60
20
17.30
3 tháng
(2026-04-29) 		-3.41 -16.61% 38,372,000 -281,870 0
16.60
21
17.30
6 tháng
(2026-01-29) 		-3.41 -16.61% 182,373,600 6,815,431 170.5
16.60
26.17
17.30
12 tháng
(2025-08-04) 		-1.54 -8.27% 321,727,300 8,711,231 209.2
16.60
26.17
17.30
24 tháng
(2024-08-07) 		-3.54 -17.16% 740,173,581 4,090,240 101.8
12.64
26.17
17.30
36 tháng
(2023-08-14) 		2.41 16.37% 1,335,819,765 2,391,734 62.0
12.64
26.17
17.30
60 tháng
(2021-08-23) 		2.39 16.25% 2,543,084,286 11,165,884 85.3
6.35
26.17
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/08/2009
1.02
 16,800 1.03 1.05 1.02 0 0 0
11/08/2009
1.03
 32,400 1.05 1.06 1.02 0 0 0
10/08/2009
1.05
 118,300 0.98 1.05 0.99 0 500 0
07/08/2009
0.98
 17,700 0.98 1.04 0.98 0 0 0
06/08/2009
0.98
 36,500 0.99 1.01 0.98 0 0 0
05/08/2009
0.99
 22,200 0.98 0.99 0.97 0 500 0
04/08/2009
0.98
 19,300 0.97 0.98 0.97 0 1,000 0
03/08/2009
0.97
 32,800 0.97 0.97 0.95 0 0 0
31/07/2009
0.97
 17,700 0.95 1.01 0.95 0 0 0
30/07/2009
0.95
 26,100 0.95 0.95 0.93 0 0 0
29/07/2009
0.95
 41,100 0.98 0.98 0.95 0 0 0
28/07/2009
0.98
 45,300 1.03 1.03 0.98 1,000 0 0
27/07/2009
1.03
 32,700 1.05 1.06 0.99 0 0 0
24/07/2009
1.05
 58,600 1.01 1.05 1.05 0 0 0
23/07/2009
1.01
 20,300 0.96 1.01 0.95 0 0 0
22/07/2009
0.96
 23,800 0.95 0.96 0.95 0 0 0
21/07/2009
0.95
 7,500 0.94 0.95 0.95 0 0 0
20/07/2009
0.94
 15,800 0.96 0.96 0.92 100 0 0
17/07/2009
0.96
 16,300 0.96 0.99 0.95 0 0 0
16/07/2009
0.96
 17,400 0.94 0.99 0.95 0 0 0
15/07/2009
0.94
 15,300 0.93 0.96 0.92 0 0 0
14/07/2009
0.93
 18,100 0.94 1.00 0.93 0 0 0
13/07/2009
0.94
 16,100 0.96 0.97 0.94 0 0 0
10/07/2009
0.96
 19,800 0.99 0.99 0.95 0 0 0
09/07/2009
0.99
 13,800 1.00 1.00 0.99 0 0 0
08/07/2009
1.00
 26,700 1.00 1.01 0.98 0 0 0
07/07/2009
1.00
 24,500 1.04 1.04 0.99 0 0 0
06/07/2009
1.04
 10,100 0.99 1.04 1.01 0 0 0
03/07/2009
0.99
 47,400 0.98 1.00 0.96 0 0 0
02/07/2009
0.98
 51,100 0.97 1.01 0.94 0 0 0
01/07/2009
0.97
 50,000 1.01 1.01 0.97 0 0 0
30/06/2009
1.01
 36,400 1.05 1.10 1.00 0 0 0
29/06/2009
1.05
 68,200 1.06 1.09 1.05 0 0 0
26/06/2009
1.06
 99,500 0.92 1.06 1.00 0 0 0
25/06/2009
0.92
 67,200 0.97 1.03 0.92 0 100 0
24/06/2009
0.97
 17,100 0.91 0.97 0.87 0 0 0
23/06/2009
0.91
 64,700 0.98 0.98 0.91 0 0 0
22/06/2009
0.98
 57,600 1.04 1.05 0.98 0 0 0
19/06/2009
1.04
 35,700 1.07 1.10 1.02 0 0 0
18/06/2009
1.07
 85,000 1.05 1.09 1.02 0 0 0
17/06/2009
1.05
 117,000 1.08 1.08 1.01 0 0 0
16/06/2009
1.08
 46,700 1.16 1.16 1.08 0 0 0
15/06/2009
1.16
 114,300 1.14 1.19 1.16 0 0 0
12/06/2009
1.14
 196,900 1.27 1.30 1.14 0 0 0
11/06/2009
1.27
 160,000 1.22 1.28 1.15 0 1,000 0
10/06/2009
1.22
 81,400 1.27 1.27 1.22 0 100 0
09/06/2009
1.27
 300,800 1.36 1.45 1.27 0 0 0
08/06/2009
1.36
 15,800 1.27 1.36 1.36 0 0 0
05/06/2009
1.27
 81,200 1.20 1.27 1.27 0 0 0
04/06/2009
1.20
 98,200 1.14 1.20 1.16 0 0 0
03/06/2009
1.14
 243,600 1.07 1.14 1.07 0 0 0
02/06/2009
1.07
 148,500 1.01 1.07 1.07 2,000 0 0
01/06/2009
1.01
 84,300 0.97 1.01 0.96 0 0 0
29/05/2009
0.97
 77,600 0.92 0.97 0.92 0 0 0
28/05/2009
0.92
 48,100 0.94 0.94 0.91 1,000 0 0
27/05/2009
0.94
 175,300 0.95 0.96 0.92 0 0 0
26/05/2009
0.95
 95,200 0.94 0.99 0.92 400 3,000 0
25/05/2009
0.94
 60,500 0.88 0.94 0.82 0 0 0
22/05/2009
0.88
 106,500 0.92 0.92 0.85 0 7,500 0
21/05/2009
0.92
 171,600 0.94 0.94 0.88 0 7,000 0
20/05/2009
0.94
 366,700 0.92 0.98 0.91 0 2,000 0
19/05/2009
0.92
 26,000 0.86 0.92 0.92 0 0 0
18/05/2009
0.86
 53,200 0.81 0.86 0.86 0 0 0
15/05/2009
0.81
 58,100 0.78 0.81 0.81 0 0 0
14/05/2009
0.78
 211,200 0.73 0.78 0.73 0 0 0
13/05/2009
0.73
 66,900 0.73 0.76 0.73 0 0 0
12/05/2009
0.73
 47,800 0.72 0.74 0.72 0 0 0
11/05/2009
0.72
 48,600 0.71 0.74 0.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |