CTCP Đầu tư và Thương mại TNG (tng)

17.20
-0.10
(-0.58%)
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
(2026-06-29) 		-2.80 -14.07% 12,323,600 -187,617 0
16.60
20
17.30
2 tháng
(2026-05-29) 		-1.80 -9.52% 23,075,700 -299,133 0
16.60
20
17.30
3 tháng
(2026-04-29) 		-3.41 -16.61% 38,372,000 -281,870 0
16.60
21
17.30
6 tháng
(2026-01-29) 		-3.41 -16.61% 182,373,600 6,815,431 170.5
16.60
26.17
17.30
12 tháng
(2025-08-04) 		-1.54 -8.27% 321,727,300 8,711,231 209.2
16.60
26.17
17.30
24 tháng
(2024-08-07) 		-3.54 -17.16% 740,173,581 4,090,240 101.8
12.64
26.17
17.30
36 tháng
(2023-08-14) 		2.41 16.37% 1,335,819,765 2,391,734 62.0
12.64
26.17
17.30
60 tháng
(2021-08-23) 		2.39 16.25% 2,543,084,286 11,165,884 85.3
6.35
26.17
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/12/2008
0.60
 10,700 0.63 0.63 0.60 0 0 0
05/12/2008
0.63
 14,000 0.65 0.67 0.62 0 0 0
04/12/2008
0.65
 5,300 0.65 0.66 0.65 0 0 0
03/12/2008
0.65
 8,800 0.66 0.66 0.64 0 0 0
02/12/2008
0.66
 11,100 0.67 0.67 0.65 0 0 0
01/12/2008
0.67
 26,200 0.68 0.70 0.64 0 0 0
28/11/2008
0.68
 16,300 0.66 0.68 0.66 0 0 0
27/11/2008
0.66
 26,100 0.66 0.66 0.62 0 0 0
26/11/2008
0.66
 34,500 0.70 0.70 0.66 0 0 0
25/11/2008
0.70
 25,600 0.71 0.71 0.69 0 0 0
24/11/2008
0.71
 39,100 0.72 0.73 0.70 0 0 0
21/11/2008
0.72
 21,000 0.74 0.74 0.69 0 0 0
20/11/2008
0.74
 35,400 0.76 0.76 0.71 0 0 0
19/11/2008
0.76
 19,800 0.77 0.77 0.75 0 0 0
18/11/2008
0.77
 22,700 0.77 0.77 0.76 0 0 0
17/11/2008
0.77
 39,100 0.80 0.80 0.75 0 0 0
14/11/2008
0.80
 33,000 0.80 0.84 0.79 0 0 0
13/11/2008
0.80
 20,200 0.80 0.80 0.76 0 0 0
12/11/2008
0.80
 21,900 0.77 0.81 0.73 0 0 0
11/11/2008
0.77
 60,900 0.82 0.82 0.77 0 0 0
10/11/2008
0.82
 105,900 0.80 0.86 0.78 0 0 0
07/11/2008
0.80
 122,000 0.85 0.85 0.80 0 0 0
06/11/2008
0.85
 183,300 0.82 0.87 0.79 200 0 0
05/11/2008
0.82
 82,900 0.75 0.82 0.80 0 0 0
04/11/2008
0.75
 93,200 0.71 0.77 0.72 0 0 0
03/11/2008
0.71
 43,200 0.75 0.76 0.70 0 0 0
31/10/2008
0.75
 74,700 0.78 0.80 0.73 0 0 0
30/10/2008
0.78
 34,900 0.77 0.79 0.76 0 0 0
29/10/2008
0.77
 64,400 0.73 0.77 0.72 0 0 0
28/10/2008
0.73
 71,000 0.76 0.76 0.71 0 0 0
27/10/2008
0.76
 70,900 0.81 0.81 0.75 0 0 0
24/10/2008
0.81
 143,500 0.77 0.83 0.79 0 0 0
23/10/2008
0.77
 48,300 0.85 0.85 0.77 0 0 0
22/10/2008
0.85
 75,500 0.80 0.85 0.79 0 0 0
21/10/2008
0.80
 164,000 0.74 0.80 0.78 0 0 0
20/10/2008
0.74
 23,500 0.77 0.81 0.74 0 0 0
17/10/2008
0.77
 24,800 0.76 0.81 0.76 0 0 0
16/10/2008
0.76
 12,600 0.79 0.79 0.76 0 0 0
15/10/2008
0.79
 98,500 0.74 0.79 0.74 0 0 0
14/10/2008
0.74
 100,300 0.73 0.74 0.74 0 0 0
13/10/2008
0.73
 18,100 0.69 0.73 0.68 0 0 0
10/10/2008
0.69
 29,700 0.72 0.72 0.67 0 0 0
09/10/2008
0.72
 32,100 0.68 0.73 0.64 0 0 0
08/10/2008
0.68
 16,400 0.70 0.73 0.65 0 0 0
07/10/2008
0.70
 33,800 0.75 0.75 0.70 0 0 0
06/10/2008
0.75
 24,200 0.78 0.78 0.74 0 0 0
03/10/2008
0.78
 29,300 0.81 0.82 0.78 0 0 0
02/10/2008
0.81
 28,300 0.76 0.81 0.76 0 0 0
01/10/2008
0.76
 22,200 0.76 0.81 0.71 0 0 0
30/09/2008
0.76
 2,500 0.80 0.80 0.76 0 0 0
29/09/2008
0.80
 25,300 0.84 0.88 0.78 0 0 0
26/09/2008
0.84
 81,800 0.80 0.84 0.81 0 0 0
25/09/2008
0.80
 20,000 0.74 0.80 0.75 0 0 0
24/09/2008
0.74
 33,700 0.76 0.76 0.73 0 0 0
23/09/2008
0.76
 80,400 0.75 0.80 0.70 0 0 0
22/09/2008
0.75
 700 0.72 0.75 0.75 0 0 0
19/09/2008
0.72
 6,300 0.67 0.72 0.62 0 0 0
18/09/2008
0.67
 10,300 0.71 0.71 0.67 0 0 0
17/09/2008
0.71
 38,000 0.76 0.76 0.71 0 0 0
16/09/2008
0.76
 64,100 0.83 0.83 0.76 0 0 0
15/09/2008
0.83
 66,900 0.87 0.93 0.81 100 0 0
12/09/2008
0.87
 8,200 0.93 0.93 0.87 0 0 0
11/09/2008
0.93
 9,500 0.96 0.98 0.93 0 0 0
10/09/2008
0.96
 113,500 1.03 1.10 0.96 0 0 0
09/09/2008
1.03
 85,000 1.01 1.05 0.98 0 1,000 0
08/09/2008
1.01
 96,900 0.98 1.03 0.90 0 0 0
05/09/2008
0.98
 88,800 0.93 0.98 0.93 0 0 0
04/09/2008
0.93
 147,000 0.87 0.93 0.87 200 0 0
03/09/2008
0.87
 65,000 0.85 0.87 0.87 0 0 0
29/08/2008
0.85
 70,300 0.85 0.85 0.80 0 0 0
28/08/2008
0.85
 16,300 0.88 0.88 0.85 0 0 0
27/08/2008
0.88
 185,600 0.86 0.92 0.86 0 0 0
26/08/2008
0.86
 22,900 0.81 0.86 0.86 0 0 0
25/08/2008
0.81
 105,600 0.75 0.81 0.77 0 0 0
22/08/2008
0.75
 73,000 0.76 0.79 0.71 1,000 0 0
21/08/2008
0.76
 67,400 0.70 0.76 0.71 0 0 0
20/08/2008
0.70
 33,600 0.75 0.75 0.70 0 0 0
19/08/2008
0.75
 49,300 0.79 0.83 0.73 0 0 0
18/08/2008
0.79
 61,800 0.74 0.79 0.74 0 0 0
15/08/2008
0.74
 9,700 0.72 0.74 0.74 0 0 0
14/08/2008
0.72
 109,200 0.70 0.72 0.69 0 0 0
13/08/2008
0.70
 35,800 0.70 0.71 0.67 1,000 0 0
12/08/2008
0.70
 79,100 0.67 0.70 0.64 0 0 0
11/08/2008
0.67
 5,300 0.65 0.67 0.67 0 500 0
08/08/2008
0.65
 46,800 0.66 0.66 0.64 0 0 0
07/08/2008
0.66
 40,200 0.67 0.68 0.63 1,000 0 0
06/08/2008
0.67
 89,400 0.68 0.68 0.65 0 0 0
05/08/2008
0.68
 100 0.67 0.68 0.68 0 0 0
04/08/2008
0.67
 29,800 0.70 0.72 0.67 0 0 0
01/08/2008
0.70
 42,300 0.68 0.70 0.70 0 0 0
31/07/2008
0.68
 58,500 0.66 0.68 0.65 0 0 0
30/07/2008
0.66
 102,300 0.63 0.66 0.63 100 0 0
29/07/2008
0.63
 112,200 0.64 0.67 0.62 0 27,000 0
28/07/2008
0.64
 18,700 0.67 0.67 0.64 0 0 0
25/07/2008
0.67
 1,200 0.70 0.70 0.67 0 0 0
24/07/2008
0.70
 300 0.72 0.72 0.70 0 0 0
23/07/2008
0.72
 0 0.72 0.72 0.72 0 0 0
22/07/2008
0.72
 200 0.75 0.75 0.72 0 0 0
21/07/2008
0.75
 200 0.77 0.77 0.75 0 0 0
18/07/2008
0.77
 45,000 0.80 0.82 0.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |