CTCP Đầu tư và Thương mại TNG (tng)

19.30
0.20
(1.05%)
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
(2025-12-29) 		0.30 1.62% 27,515,100 2,269,300 43.5
17.80
20.80
19.10
2 tháng
(2025-11-28) 		-0.50 -2.59% 40,377,800 389,300 9.3
17.60
20.80
19.10
3 tháng
(2025-10-29) 		0.01 0.04% 63,357,100 430,200 10.0
17.60
20.80
19.10
6 tháng
(2025-07-31) 		-1.43 -7.09% 141,939,900 1,854,400 38.1
17.60
21.28
19.10
12 tháng
(2025-02-03) 		-3.20 -14.54% 313,700,312 2,084,847 56.7
13.27
22.09
19.10
24 tháng
(2024-02-07) 		2.27 13.72% 894,448,359 -2,748,445 -74.5
13.27
24.90
19.10
36 tháng
(2023-02-13) 		7.37 64.53% 1,409,920,739 7,856,479 124.7
11.43
24.90
19.10
60 tháng
(2021-02-22) 		6.60 54.14% 2,669,532,697 3,435,189 -107.1
6.67
26.02
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2008
0.75
 38,000 0.80 0.80 0.75 0 0 0
16/09/2008
0.80
 64,100 0.87 0.87 0.80 0 0 0
15/09/2008
0.87
 66,900 0.92 0.98 0.85 100 0 0
12/09/2008
0.92
 8,200 0.98 0.98 0.92 0 0 0
11/09/2008
0.98
 9,500 1.01 1.03 0.98 0 0 0
10/09/2008
1.01
 113,500 1.08 1.16 1.01 0 0 0
09/09/2008
1.08
 85,000 1.06 1.10 1.03 0 1,000 0
08/09/2008
1.06
 96,900 1.03 1.08 0.95 0 0 0
05/09/2008
1.03
 88,800 0.97 1.03 0.98 0 0 0
04/09/2008
0.97
 147,000 0.91 0.97 0.91 200 0 0
03/09/2008
0.91
 65,000 0.89 0.91 0.91 0 0 0
29/08/2008
0.89
 70,300 0.89 0.89 0.84 0 0 0
28/08/2008
0.89
 16,300 0.93 0.93 0.89 0 0 0
27/08/2008
0.93
 185,600 0.90 0.96 0.90 0 0 0
26/08/2008
0.90
 22,900 0.85 0.90 0.90 0 0 0
25/08/2008
0.85
 105,600 0.78 0.85 0.81 0 0 0
22/08/2008
0.78
 73,000 0.79 0.83 0.74 1,000 0 0
21/08/2008
0.79
 67,400 0.74 0.79 0.74 0 0 0
20/08/2008
0.74
 33,600 0.78 0.78 0.74 0 0 0
19/08/2008
0.78
 49,300 0.83 0.87 0.77 0 0 0
18/08/2008
0.83
 61,800 0.77 0.83 0.77 0 0 0
15/08/2008
0.77
 9,700 0.75 0.77 0.77 0 0 0
14/08/2008
0.75
 109,200 0.73 0.75 0.72 0 0 0
13/08/2008
0.73
 35,800 0.73 0.74 0.70 1,000 0 0
12/08/2008
0.73
 79,100 0.70 0.73 0.68 0 0 0
11/08/2008
0.70
 5,300 0.68 0.70 0.70 0 500 0
08/08/2008
0.68
 46,800 0.69 0.69 0.67 0 0 0
07/08/2008
0.69
 40,200 0.70 0.71 0.66 1,000 0 0
06/08/2008
0.70
 89,400 0.71 0.71 0.68 0 0 0
05/08/2008
0.71
 100 0.70 0.71 0.71 0 0 0
04/08/2008
0.70
 29,800 0.73 0.76 0.70 0 0 0
01/08/2008
0.73
 42,300 0.71 0.73 0.73 0 0 0
31/07/2008
0.71
 58,500 0.69 0.71 0.68 0 0 0
30/07/2008
0.69
 102,300 0.66 0.69 0.66 100 0 0
29/07/2008
0.66
 112,200 0.68 0.70 0.65 0 27,000 0
28/07/2008
0.68
 18,700 0.70 0.70 0.68 0 0 0
25/07/2008
0.70
 1,200 0.73 0.73 0.70 0 0 0
24/07/2008
0.73
 300 0.76 0.76 0.73 0 0 0
23/07/2008
0.76
 0 0.76 0.76 0.76 0 0 0
22/07/2008
0.76
 200 0.78 0.78 0.76 0 0 0
21/07/2008
0.78
 200 0.81 0.81 0.78 0 0 0
18/07/2008
0.81
 45,000 0.84 0.86 0.81 0 0 0
17/07/2008
0.84
 67,300 0.83 0.84 0.83 0 0 0
16/07/2008
0.83
 133,700 0.79 0.83 0.76 100 0 0
15/07/2008
0.79
 12,500 0.77 0.79 0.79 0 0 0
14/07/2008
0.77
 41,800 0.74 0.77 0.76 100 0 0
11/07/2008
0.74
 65,400 0.71 0.74 0.74 1,100 38,000 0
10/07/2008
0.71
 70,300 0.69 0.71 0.70 0 0 0
09/07/2008
0.69
 48,500 0.69 0.69 0.67 100 0 0
08/07/2008
0.69
 34,500 0.66 0.70 0.66 0 0 0
07/07/2008
0.66
 124,500 0.67 0.69 0.64 65,000 0 0
04/07/2008
0.67
 13,000 0.65 0.67 0.67 0 0 0
03/07/2008
0.65
 8,500 0.63 0.65 0.65 0 0 0
02/07/2008
0.63
 73,300 0.61 0.63 0.60 0 0 0
01/07/2008
0.61
 62,200 0.60 0.61 0.60 0 0 0
30/06/2008
0.60
 40,000 0.60 0.60 0.59 0 0 0
27/06/2008
0.60
 13,300 0.60 0.60 0.57 0 0 0
26/06/2008
0.60
 36,200 0.58 0.60 0.56 0 0 0
25/06/2008
0.58
 20,800 0.57 0.58 0.58 0 0 0
24/06/2008
0.57
 48,800 0.56 0.57 0.55 0 0 0
23/06/2008
0.56
 21,600 0.54 0.56 0.52 0 0 0
20/06/2008
0.54
 700 0.56 0.56 0.54 0 0 0
19/06/2008
0.56
 4,200 0.55 0.56 0.56 0 0 0
18/06/2008
0.55
 70,500 0.57 0.58 0.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |