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)
16/12/2008
0.64
 21,400 0.67 0.67 0.63 0 0 0
15/12/2008
0.67
 43,400 0.63 0.67 0.64 0 0 0
12/12/2008
0.63
 14,600 0.57 0.63 0.61 0 0 0
11/12/2008
0.57
 4,500 0.59 0.62 0.55 0 0 0
10/12/2008
0.59
 12,700 0.61 0.61 0.59 0 0 0
09/12/2008
0.61
 13,400 0.62 0.64 0.61 0 0 0
08/12/2008
0.62
 10,700 0.65 0.65 0.61 0 0 0
05/12/2008
0.65
 14,000 0.67 0.68 0.63 0 0 0
04/12/2008
0.67
 5,300 0.67 0.67 0.67 0 0 0
03/12/2008
0.67
 8,800 0.67 0.67 0.66 0 0 0
02/12/2008
0.67
 11,100 0.68 0.68 0.67 0 0 0
01/12/2008
0.68
 26,200 0.69 0.72 0.66 0 0 0
28/11/2008
0.69
 16,300 0.67 0.69 0.68 0 0 0
27/11/2008
0.67
 26,100 0.67 0.67 0.64 0 0 0
26/11/2008
0.67
 34,500 0.72 0.72 0.67 0 0 0
25/11/2008
0.72
 25,600 0.72 0.72 0.71 0 0 0
24/11/2008
0.72
 39,100 0.74 0.75 0.71 0 0 0
21/11/2008
0.74
 21,000 0.75 0.76 0.71 0 0 0
20/11/2008
0.75
 35,400 0.77 0.77 0.73 0 0 0
19/11/2008
0.77
 19,800 0.78 0.78 0.77 0 0 0
18/11/2008
0.78
 22,700 0.78 0.79 0.77 0 0 0
17/11/2008
0.78
 39,100 0.82 0.82 0.77 0 0 0
14/11/2008
0.82
 33,000 0.82 0.86 0.81 0 0 0
13/11/2008
0.82
 20,200 0.82 0.82 0.77 0 0 0
12/11/2008
0.82
 21,900 0.79 0.83 0.75 0 0 0
11/11/2008
0.79
 60,900 0.84 0.84 0.78 0 0 0
10/11/2008
0.84
 105,900 0.82 0.88 0.80 0 0 0
07/11/2008
0.82
 122,000 0.87 0.87 0.82 0 0 0
06/11/2008
0.87
 183,300 0.84 0.89 0.81 200 0 0
05/11/2008
0.84
 82,900 0.77 0.84 0.82 0 0 0
04/11/2008
0.77
 93,200 0.72 0.79 0.74 0 0 0
03/11/2008
0.72
 43,200 0.76 0.77 0.72 0 0 0
31/10/2008
0.76
 74,700 0.80 0.82 0.74 0 0 0
30/10/2008
0.80
 34,900 0.79 0.80 0.78 0 0 0
29/10/2008
0.79
 64,400 0.75 0.79 0.74 0 0 0
28/10/2008
0.75
 71,000 0.77 0.77 0.73 0 0 0
27/10/2008
0.77
 70,900 0.83 0.83 0.77 0 0 0
24/10/2008
0.83
 143,500 0.79 0.85 0.80 0 0 0
23/10/2008
0.79
 48,300 0.87 0.87 0.79 0 0 0
22/10/2008
0.87
 75,500 0.82 0.87 0.80 0 0 0
21/10/2008
0.82
 164,000 0.76 0.82 0.80 0 0 0
20/10/2008
0.76
 23,500 0.79 0.83 0.75 0 0 0
17/10/2008
0.79
 24,800 0.77 0.83 0.77 0 0 0
16/10/2008
0.77
 12,600 0.81 0.81 0.77 0 0 0
15/10/2008
0.81
 98,500 0.76 0.81 0.76 0 0 0
14/10/2008
0.76
 100,300 0.74 0.76 0.76 0 0 0
13/10/2008
0.74
 18,100 0.70 0.74 0.70 0 0 0
10/10/2008
0.70
 29,700 0.74 0.74 0.69 0 0 0
09/10/2008
0.74
 32,100 0.70 0.74 0.66 0 0 0
08/10/2008
0.70
 16,400 0.71 0.74 0.67 0 0 0
07/10/2008
0.71
 33,800 0.76 0.76 0.71 0 0 0
06/10/2008
0.76
 24,200 0.79 0.79 0.76 0 0 0
03/10/2008
0.79
 29,300 0.83 0.84 0.79 0 0 0
02/10/2008
0.83
 28,300 0.77 0.83 0.77 0 0 0
01/10/2008
0.77
 22,200 0.77 0.83 0.73 0 0 0
30/09/2008
0.77
 2,500 0.82 0.82 0.77 0 0 0
29/09/2008
0.82
 25,300 0.86 0.90 0.80 0 0 0
26/09/2008
0.86
 81,800 0.82 0.86 0.83 0 0 0
25/09/2008
0.82
 20,000 0.76 0.82 0.76 0 0 0
24/09/2008
0.76
 33,700 0.77 0.77 0.75 0 0 0
23/09/2008
0.77
 80,400 0.77 0.82 0.72 0 0 0
22/09/2008
0.77
 700 0.73 0.77 0.77 0 0 0
19/09/2008
0.73
 6,300 0.69 0.73 0.64 0 0 0
18/09/2008
0.69
 10,300 0.73 0.73 0.69 0 0 0
17/09/2008
0.73
 38,000 0.78 0.78 0.73 0 0 0
16/09/2008
0.78
 64,100 0.85 0.85 0.78 0 0 0
15/09/2008
0.85
 66,900 0.89 0.95 0.83 100 0 0
12/09/2008
0.89
 8,200 0.95 0.95 0.89 0 0 0
11/09/2008
0.95
 9,500 0.99 1.01 0.95 0 0 0
10/09/2008
0.99
 113,500 1.05 1.13 0.99 0 0 0
09/09/2008
1.05
 85,000 1.03 1.07 1.01 0 1,000 0
08/09/2008
1.03
 96,900 1.00 1.06 0.92 0 0 0
05/09/2008
1.00
 88,800 0.95 1.00 0.95 0 0 0
04/09/2008
0.95
 147,000 0.89 0.95 0.89 200 0 0
03/09/2008
0.89
 65,000 0.87 0.89 0.89 0 0 0
29/08/2008
0.87
 70,300 0.87 0.87 0.82 0 0 0
28/08/2008
0.87
 16,300 0.90 0.90 0.87 0 0 0
27/08/2008
0.90
 185,600 0.88 0.94 0.88 0 0 0
26/08/2008
0.88
 22,900 0.83 0.88 0.88 0 0 0
25/08/2008
0.83
 105,600 0.76 0.83 0.79 0 0 0
22/08/2008
0.76
 73,000 0.77 0.81 0.72 1,000 0 0
21/08/2008
0.77
 67,400 0.72 0.77 0.72 0 0 0
20/08/2008
0.72
 33,600 0.76 0.76 0.72 0 0 0
19/08/2008
0.76
 49,300 0.80 0.85 0.75 0 0 0
18/08/2008
0.80
 61,800 0.75 0.80 0.75 0 0 0
15/08/2008
0.75
 9,700 0.73 0.75 0.75 0 0 0
14/08/2008
0.73
 109,200 0.71 0.73 0.71 0 0 0
13/08/2008
0.71
 35,800 0.71 0.72 0.68 1,000 0 0
12/08/2008
0.71
 79,100 0.69 0.71 0.66 0 0 0
11/08/2008
0.69
 5,300 0.67 0.69 0.68 0 500 0
08/08/2008
0.67
 46,800 0.67 0.67 0.66 0 0 0
07/08/2008
0.67
 40,200 0.69 0.70 0.64 1,000 0 0
06/08/2008
0.69
 89,400 0.69 0.70 0.67 0 0 0
05/08/2008
0.69
 100 0.69 0.69 0.69 0 0 0
04/08/2008
0.69
 29,800 0.71 0.74 0.69 0 0 0
01/08/2008
0.71
 42,300 0.69 0.71 0.71 0 0 0
31/07/2008
0.69
 58,500 0.68 0.69 0.67 0 0 0
30/07/2008
0.68
 102,300 0.64 0.68 0.64 100 0 0
29/07/2008
0.64
 112,200 0.66 0.68 0.63 0 27,000 0
28/07/2008
0.66
 18,700 0.69 0.69 0.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |