CTCP Đầu tư và Thương mại TNG (tng)

18.90
-0.10
(-0.53%)
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
(2026-05-13) 		-0.80 -4.04% 11,047,000 133,112 0
18.60
19.80
18.90
2 tháng
(2026-04-13) 		-3.36 -15.04% 33,222,000 243,328 0
18.60
22.56
18.90
3 tháng
(2026-03-16) 		-4.73 -19.93% 80,159,800 2,381,928 51.5
18.60
25.78
18.90
6 tháng
(2025-12-15) 		1.95 11.43% 196,444,200 8,454,028 196.1
16.77
26.17
18.90
12 tháng
(2025-06-17) 		1.90 11.09% 377,141,300 9,848,228 224.0
16.74
26.17
18.90
24 tháng
(2024-06-24) 		0.04 0.22% 815,162,986 5,540,168 127.8
12.64
26.17
18.90
36 tháng
(2023-06-28) 		4.60 31.94% 1,373,058,483 5,467,347 118.0
12.64
26.17
18.90
60 tháng
(2021-07-08) 		8.02 73.06% 2,611,056,065 11,510,056 84.3
6.35
26.17
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/07/2008
0.80
 67,300 0.79 0.80 0.79 0 0 0
16/07/2008
0.79
 133,700 0.76 0.79 0.73 100 0 0
15/07/2008
0.76
 12,500 0.73 0.76 0.76 0 0 0
14/07/2008
0.73
 41,800 0.71 0.73 0.73 100 0 0
11/07/2008
0.71
 65,400 0.68 0.71 0.70 1,100 38,000 0
10/07/2008
0.68
 70,300 0.66 0.68 0.67 0 0 0
09/07/2008
0.66
 48,500 0.66 0.66 0.64 100 0 0
08/07/2008
0.66
 34,500 0.62 0.67 0.62 0 0 0
07/07/2008
0.62
 124,500 0.63 0.66 0.61 65,000 0 0
04/07/2008
0.63
 13,000 0.61 0.63 0.63 0 0 0
03/07/2008
0.61
 8,500 0.60 0.61 0.61 0 0 0
02/07/2008
0.60
 73,300 0.58 0.60 0.57 0 0 0
01/07/2008
0.58
 62,200 0.57 0.58 0.57 0 0 0
30/06/2008
0.57
 40,000 0.57 0.57 0.56 0 0 0
27/06/2008
0.57
 13,300 0.57 0.57 0.54 0 0 0
26/06/2008
0.57
 36,200 0.55 0.57 0.53 0 0 0
25/06/2008
0.55
 20,800 0.54 0.55 0.55 0 0 0
24/06/2008
0.54
 48,800 0.53 0.54 0.52 0 0 0
23/06/2008
0.53
 21,600 0.51 0.53 0.49 0 0 0
20/06/2008
0.51
 700 0.53 0.53 0.51 0 0 0
19/06/2008
0.53
 4,200 0.52 0.53 0.53 0 0 0
18/06/2008
0.52
 70,500 0.54 0.55 0.52 0 0 0
17/06/2008
0.54
 2,100 0.52 0.54 0.54 0 0 0
16/06/2008
0.52
 1,100 0.51 0.52 0.52 0 0 0
13/06/2008
0.51
 4,100 0.50 0.51 0.51 0 0 0
12/06/2008
0.50
 4,000 0.49 0.50 0.50 0 0 0
11/06/2008
0.49
 98,300 0.48 0.49 0.48 0 0 0
10/06/2008
0.48
 8,600 0.47 0.48 0.46 0 0 0
09/06/2008
0.47
 13,500 0.48 0.48 0.47 0 0 0
06/06/2008
0.48
 6,200 0.49 0.49 0.48 100 0 0
05/06/2008
0.49
 3,200 0.51 0.51 0.49 0 0 0
04/06/2008
0.51
 500 0.52 0.52 0.51 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |