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)
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
08/05/2009
0.71
 15,700 0.72 0.75 0.68 0 0 0
07/05/2009
0.72
 44,500 0.70 0.74 0.71 0 0 0
06/05/2009
0.70
 30,600 0.72 0.72 0.70 0 0 0
05/05/2009
0.72
 86,300 0.72 0.76 0.71 0 0 0
04/05/2009
0.72
 15,100 0.68 0.72 0.72 0 0 0
29/04/2009
0.68
 49,900 0.65 0.68 0.63 0 0 0
28/04/2009
0.65
 15,000 0.65 0.66 0.62 0 0 0
27/04/2009
0.65
 17,500 0.68 0.68 0.65 0 0 0
24/04/2009
0.68
 12,000 0.69 0.69 0.66 0 0 0
23/04/2009
0.69
 10,500 0.67 0.71 0.66 0 0 0
22/04/2009
0.67
 5,200 0.67 0.67 0.67 0 0 0
21/04/2009
0.67
 55,300 0.65 0.67 0.62 3,000 0 0
20/04/2009
0.65
 31,800 0.70 0.70 0.65 0 0 0
17/04/2009
0.70
 27,100 0.72 0.72 0.70 0 0 0
16/04/2009
0.72
 36,900 0.73 0.76 0.72 0 0 0
15/04/2009
0.73
 34,000 0.78 0.78 0.73 0 0 0
14/04/2009
0.78
 64,900 0.78 0.81 0.76 0 0 0
13/04/2009
0.78
 78,100 0.74 0.78 0.76 0 0 0
10/04/2009
0.74
 98,900 0.70 0.74 0.73 0 0 0
09/04/2009
0.70
 42,300 0.65 0.72 0.67 0 0 0
08/04/2009
0.65
 45,200 0.72 0.72 0.65 0 0 0
07/04/2009
0.72
 75,400 0.67 0.72 0.67 0 0 0
03/04/2009
0.67
 59,400 0.64 0.67 0.65 1,000 11,500 0
02/04/2009
0.64
 24,100 0.62 0.65 0.62 0 0 0
01/04/2009
0.62
 27,300 0.60 0.63 0.60 0 0 0
31/03/2009
0.60
 5,300 0.62 0.62 0.59 0 0 0
30/03/2009
0.62
 4,800 0.60 0.62 0.60 0 0 0
27/03/2009
0.60
 22,100 0.63 0.63 0.60 800 5,000 0
26/03/2009
0.63
 36,500 0.63 0.63 0.61 0 0 0
25/03/2009
0.63
 10,900 0.63 0.63 0.63 0 0 0
24/03/2009
0.63
 19,100 0.62 0.66 0.63 0 0 0
23/03/2009
0.62
 12,100 0.62 0.64 0.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |