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)
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
17/06/2008
0.57
 2,100 0.55 0.57 0.57 0 0 0
16/06/2008
0.55
 1,100 0.53 0.55 0.55 0 0 0
13/06/2008
0.53
 4,100 0.52 0.53 0.53 0 0 0
12/06/2008
0.52
 4,000 0.51 0.52 0.52 0 0 0
11/06/2008
0.51
 98,300 0.51 0.51 0.51 0 0 0
10/06/2008
0.51
 8,600 0.50 0.51 0.49 0 0 0
09/06/2008
0.50
 13,500 0.51 0.51 0.50 0 0 0
06/06/2008
0.51
 6,200 0.52 0.52 0.51 100 0 0
05/06/2008
0.52
 3,200 0.53 0.53 0.52 0 0 0
04/06/2008
0.53
 500 0.55 0.55 0.53 100 0 0
03/06/2008
0.55
 3,500 0.57 0.57 0.55 0 0 0
02/06/2008
0.57
 11,700 0.57 0.58 0.57 0 0 0
30/05/2008
0.57
 57,300 0.57 0.59 0.57 0 0 0
29/05/2008
0.57
 32,200 0.58 0.60 0.57 0 0 0
28/05/2008
0.58
 18,500 0.60 0.60 0.58 0 0 0
27/05/2008
0.60
 300 0.61 0.61 0.60 0 0 0
26/05/2008
0.61
 300 0.63 0.63 0.61 0 0 0
23/05/2008
0.63
 7,700 0.65 0.65 0.63 0 0 0
22/05/2008
0.65
 300 0.66 0.66 0.65 0 0 0
21/05/2008
0.66
 200 0.68 0.68 0.66 0 0 0
20/05/2008
0.68
 1,000 0.69 0.69 0.68 0 0 0
19/05/2008
0.69
 11,600 0.73 0.73 0.69 100 0 0
16/05/2008
0.73
 24,900 0.73 0.75 0.71 0 0 0
15/05/2008
0.73
 600 0.75 0.75 0.73 0 0 0
14/05/2008
0.75
 100 0.77 0.77 0.75 0 0 0
13/05/2008
0.77
 100 0.79 0.79 0.77 0 0 0
12/05/2008
0.79
 200 0.81 0.81 0.79 100 0 0
09/05/2008
0.81
 500 0.84 0.84 0.81 0 0 0
08/05/2008
0.84
 1,100 0.86 0.86 0.84 100 0 0
07/05/2008
0.86
 100 0.88 0.88 0.86 0 0 0
06/05/2008
0.88
 2,800 0.89 0.89 0.88 0 0 0
05/05/2008
0.89
 4,500 0.90 0.92 0.89 0 0 0
29/04/2008
0.90
 9,100 0.93 0.95 0.90 0 0 0
28/04/2008
0.93
 4,900 0.93 0.95 0.92 0 0 0
25/04/2008
0.93
 14,000 0.94 0.95 0.92 0 0 0
24/04/2008
0.94
 15,700 0.97 0.97 0.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |