CTCP Đầu tư và Thương mại TNG (tng)

21
0
(0%)
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
(2026-03-30) 		-4.70 -18.29% 42,875,500 1,476,401 28.2
21
26.40
21
2 tháng
(2026-03-02) 		-4.50 -17.65% 97,322,800 6,122,401 144.4
21
26.80
21
3 tháng
(2026-01-29) 		0 0% 145,398,300 7,299,701 170.5
20.80
26.80
21
6 tháng
(2025-10-31) 		2.38 12.80% 208,433,600 7,827,601 182.3
17.17
26.80
21
12 tháng
(2025-05-05) 		5.92 39.30% 389,271,200 8,856,090 218.9
15.08
26.80
21
24 tháng
(2024-05-09) 		3.86 22.49% 918,888,282 3,379,214 70.0
12.95
26.80
21
36 tháng
(2023-05-15) 		7.21 52.25% 1,410,436,146 9,078,609 185.5
12.95
26.80
21
60 tháng
(2021-05-25) 		9.98 90.48% 2,680,905,894 11,308,529 76.1
6.50
26.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2009
0.63
 29,800 0.62 0.65 0.61 0 0 0
06/02/2009
0.62
 18,000 0.60 0.62 0.60 5,600 0 0
05/02/2009
0.60
 13,800 0.62 0.62 0.59 2,500 0 0
04/02/2009
0.62
 7,500 0.61 0.62 0.61 500 0 0
03/02/2009
0.61
 9,000 0.61 0.62 0.59 1,000 0 0
02/02/2009
0.61
 32,300 0.59 0.63 0.61 0 200 0
23/01/2009
0.59
 9,300 0.60 0.61 0.59 0 0 0
22/01/2009
0.60
 9,600 0.60 0.61 0.59 0 0 0
21/01/2009
0.60
 10,600 0.59 0.63 0.60 0 0 0
20/01/2009
0.59
 1,600 0.60 0.61 0.59 0 0 0
19/01/2009
0.60
 6,700 0.61 0.61 0.60 0 0 0
16/01/2009
0.61
 8,700 0.61 0.61 0.60 0 0 0
15/01/2009
0.61
 3,800 0.61 0.61 0.60 0 0 0
14/01/2009
0.61
 1,200 0.61 0.62 0.60 0 0 0
13/01/2009
0.61
 23,700 0.63 0.63 0.60 0 0 0
12/01/2009
0.63
 8,500 0.62 0.63 0.61 0 0 0
09/01/2009
0.62
 13,400 0.61 0.62 0.60 0 0 0
08/01/2009
0.61
 7,600 0.62 0.62 0.61 0 0 0
07/01/2009
0.62
 9,300 0.63 0.65 0.62 0 0 0
06/01/2009
0.63
 6,600 0.61 0.63 0.61 0 0 0
05/01/2009
0.61
 8,800 0.63 0.63 0.60 0 0 0
02/01/2009
0.63
 14,900 0.61 0.64 0.60 0 0 0
31/12/2008
0.61
 8,100 0.61 0.62 0.61 0 0 0
30/12/2008
0.61
 14,300 0.62 0.63 0.61 0 0 0
29/12/2008
0.62
 6,900 0.66 0.66 0.62 0 0 0
26/12/2008
0.66
 100 0.64 0.66 0.66 0 0 0
25/12/2008
0.64
 7,500 0.65 0.65 0.64 0 0 0
24/12/2008
0.65
 2,600 0.64 0.65 0.64 0 0 0
23/12/2008
0.64
 4,200 0.67 0.67 0.63 0 0 0
22/12/2008
0.67
 900 0.67 0.69 0.67 0 0 0
19/12/2008
0.67
 3,500 0.63 0.67 0.65 0 0 0
18/12/2008
0.63
 2,000 0.66 0.67 0.62 0 0 0
17/12/2008
0.66
 10,100 0.64 0.68 0.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |