CTCP Đầu tư và Thương mại TNG (tng)

19
-0.40
(-2.06%)
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
(2025-11-04) 		0.41 2.17% 21,715,100 93,300 1.7
18.11
20.10
19.40
2 tháng
(2025-10-06) 		0.22 1.13% 37,551,700 873,700 16.2
17.62
20.10
19.40
3 tháng
(2025-09-05) 		-0.46 -2.32% 56,878,700 1,820,500 36.6
17.62
20.80
19.40
6 tháng
(2025-06-09) 		1.82 10.42% 181,045,100 2,079,300 40.7
17.29
21.28
19.40
12 tháng
(2024-12-09) 		-3.58 -15.65% 335,007,407 202,393 9.4
13.27
23.68
19.40
24 tháng
(2023-12-15) 		3.89 25.22% 915,975,865 -1,625,040 -53.1
13.27
24.90
19.40
36 tháng
(2022-12-20) 		9.37 94.39% 1,423,785,324 9,214,989 141.6
8.96
24.90
19.40
60 tháng
(2020-12-30) 		10.74 125.45% 2,738,459,965 3,068,227 -117.0
6.67
26.02
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/02/2009
0.65
 18,900 0.63 0.66 0.62 12,300 0 0
11/02/2009
0.63
 10,700 0.64 0.64 0.62 900 0 0
10/02/2009
0.64
 15,700 0.65 0.68 0.63 4,500 0 0
09/02/2009
0.65
 29,800 0.64 0.67 0.63 0 0 0
06/02/2009
0.64
 18,000 0.62 0.64 0.62 5,600 0 0
05/02/2009
0.62
 13,800 0.63 0.63 0.61 2,500 0 0
04/02/2009
0.63
 7,500 0.63 0.64 0.62 500 0 0
03/02/2009
0.63
 9,000 0.63 0.63 0.61 1,000 0 0
02/02/2009
0.63
 32,300 0.60 0.65 0.62 0 200 0
23/01/2009
0.60
 9,300 0.62 0.63 0.60 0 0 0
22/01/2009
0.62
 9,600 0.61 0.62 0.60 0 0 0
21/01/2009
0.61
 10,600 0.61 0.65 0.61 0 0 0
20/01/2009
0.61
 1,600 0.62 0.62 0.61 0 0 0
19/01/2009
0.62
 6,700 0.62 0.62 0.62 0 0 0
16/01/2009
0.62
 8,700 0.62 0.63 0.62 0 0 0
15/01/2009
0.62
 3,800 0.62 0.62 0.62 0 0 0
14/01/2009
0.62
 1,200 0.63 0.63 0.62 0 0 0
13/01/2009
0.63
 23,700 0.65 0.65 0.61 0 0 0
12/01/2009
0.65
 8,500 0.63 0.65 0.62 0 0 0
09/01/2009
0.63
 13,400 0.63 0.63 0.62 0 0 0
08/01/2009
0.63
 7,600 0.63 0.64 0.62 0 0 0
07/01/2009
0.63
 9,300 0.65 0.67 0.63 0 0 0
06/01/2009
0.65
 6,600 0.63 0.65 0.62 0 0 0
05/01/2009
0.63
 8,800 0.65 0.65 0.62 0 0 0
02/01/2009
0.65
 14,900 0.62 0.66 0.61 0 0 0
31/12/2008
0.62
 8,100 0.62 0.63 0.62 0 0 0
30/12/2008
0.62
 14,300 0.63 0.65 0.62 0 0 0
29/12/2008
0.63
 6,900 0.68 0.68 0.63 0 0 0
26/12/2008
0.68
 100 0.66 0.68 0.68 0 0 0
25/12/2008
0.66
 7,500 0.67 0.67 0.66 0 0 0
24/12/2008
0.67
 2,600 0.66 0.67 0.66 0 0 0
23/12/2008
0.66
 4,200 0.68 0.68 0.65 0 0 0
22/12/2008
0.68
 900 0.68 0.70 0.68 0 0 0
19/12/2008
0.68
 3,500 0.65 0.69 0.67 0 0 0
18/12/2008
0.65
 2,000 0.68 0.68 0.63 0 0 0
17/12/2008
0.68
 10,100 0.66 0.70 0.64 0 0 0
16/12/2008
0.66
 21,400 0.69 0.69 0.65 0 0 0
15/12/2008
0.69
 43,400 0.65 0.69 0.66 0 0 0
12/12/2008
0.65
 14,600 0.58 0.65 0.63 0 0 0
11/12/2008
0.58
 4,500 0.60 0.63 0.57 0 0 0
10/12/2008
0.60
 12,700 0.62 0.62 0.60 0 0 0
09/12/2008
0.62
 13,400 0.63 0.66 0.62 0 0 0
08/12/2008
0.63
 10,700 0.67 0.67 0.63 0 0 0
05/12/2008
0.67
 14,000 0.68 0.70 0.65 0 0 0
04/12/2008
0.68
 5,300 0.68 0.69 0.68 0 0 0
03/12/2008
0.68
 8,800 0.69 0.69 0.68 0 0 0
02/12/2008
0.69
 11,100 0.70 0.70 0.68 0 0 0
01/12/2008
0.70
 26,200 0.71 0.74 0.68 0 0 0
28/11/2008
0.71
 16,300 0.69 0.71 0.69 0 0 0
27/11/2008
0.69
 26,100 0.69 0.69 0.66 0 0 0
26/11/2008
0.69
 34,500 0.74 0.74 0.69 0 0 0
25/11/2008
0.74
 25,600 0.74 0.74 0.72 0 0 0
24/11/2008
0.74
 39,100 0.76 0.77 0.73 0 0 0
21/11/2008
0.76
 21,000 0.77 0.78 0.72 0 0 0
20/11/2008
0.77
 35,400 0.79 0.79 0.75 0 0 0
19/11/2008
0.79
 19,800 0.80 0.80 0.79 0 0 0
18/11/2008
0.80
 22,700 0.80 0.81 0.79 0 0 0
17/11/2008
0.80
 39,100 0.84 0.84 0.79 0 0 0
14/11/2008
0.84
 33,000 0.84 0.88 0.83 0 0 0
13/11/2008
0.84
 20,200 0.84 0.84 0.79 0 0 0
12/11/2008
0.84
 21,900 0.81 0.85 0.77 0 0 0
11/11/2008
0.81
 60,900 0.86 0.86 0.80 0 0 0
10/11/2008
0.86
 105,900 0.84 0.90 0.82 0 0 0
07/11/2008
0.84
 122,000 0.89 0.89 0.84 0 0 0
06/11/2008
0.89
 183,300 0.86 0.91 0.83 200 0 0
05/11/2008
0.86
 82,900 0.79 0.86 0.84 0 0 0
04/11/2008
0.79
 93,200 0.74 0.81 0.76 0 0 0
03/11/2008
0.74
 43,200 0.78 0.79 0.74 0 0 0
31/10/2008
0.78
 74,700 0.82 0.84 0.76 0 0 0
30/10/2008
0.82
 34,900 0.81 0.83 0.80 0 0 0
29/10/2008
0.81
 64,400 0.77 0.81 0.76 0 0 0
28/10/2008
0.77
 71,000 0.79 0.79 0.75 0 0 0
27/10/2008
0.79
 70,900 0.85 0.85 0.79 0 0 0
24/10/2008
0.85
 143,500 0.81 0.87 0.83 0 0 0
23/10/2008
0.81
 48,300 0.89 0.89 0.81 0 0 0
22/10/2008
0.89
 75,500 0.84 0.89 0.83 0 0 0
21/10/2008
0.84
 164,000 0.78 0.84 0.82 0 0 0
20/10/2008
0.78
 23,500 0.81 0.85 0.77 0 0 0
17/10/2008
0.81
 24,800 0.79 0.85 0.79 0 0 0
16/10/2008
0.79
 12,600 0.83 0.83 0.79 0 0 0
15/10/2008
0.83
 98,500 0.78 0.83 0.78 0 0 0
14/10/2008
0.78
 100,300 0.76 0.78 0.78 0 0 0
13/10/2008
0.76
 18,100 0.72 0.76 0.71 0 0 0
10/10/2008
0.72
 29,700 0.76 0.76 0.70 0 0 0
09/10/2008
0.76
 32,100 0.71 0.76 0.67 0 0 0
08/10/2008
0.71
 16,400 0.73 0.76 0.68 0 0 0
07/10/2008
0.73
 33,800 0.78 0.78 0.73 0 0 0
06/10/2008
0.78
 24,200 0.81 0.81 0.78 0 0 0
03/10/2008
0.81
 29,300 0.85 0.86 0.81 0 0 0
02/10/2008
0.85
 28,300 0.79 0.85 0.79 0 0 0
01/10/2008
0.79
 22,200 0.79 0.85 0.75 0 0 0
30/09/2008
0.79
 2,500 0.84 0.84 0.79 0 0 0
29/09/2008
0.84
 25,300 0.88 0.93 0.82 0 0 0
26/09/2008
0.88
 81,800 0.84 0.88 0.85 0 0 0
25/09/2008
0.84
 20,000 0.78 0.84 0.78 0 0 0
24/09/2008
0.78
 33,700 0.79 0.79 0.77 0 0 0
23/09/2008
0.79
 80,400 0.79 0.84 0.74 0 0 0
22/09/2008
0.79
 700 0.75 0.79 0.79 0 0 0
19/09/2008
0.75
 6,300 0.70 0.75 0.66 0 0 0
18/09/2008
0.70
 10,300 0.75 0.75 0.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |