CTCP Đầu tư và Thương mại TNG (tng)

16.10
-0.40
(-2.42%)
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
(2026-08-12) 		-0.60 -3.51% 6,867,700 120,155 0
16.10
17.30
16.10
2 tháng
(2026-07-13) 		-0.69 -4.01% 17,872,500 -632,117 0
15.68
17.30
16.10
3 tháng
(2026-06-15) 		-1.54 -8.53% 29,466,000 -642,597 0
15.68
18.89
16.10
6 tháng
(2026-03-16) 		-5.91 -26.38% 109,846,100 1,737,031 51.5
15.68
24.35
16.10
12 tháng
(2025-09-16) 		-1.70 -9.36% 278,040,700 7,949,731 199.0
15.68
24.72
16.10
24 tháng
(2024-09-23) 		-4.08 -19.82% 667,798,523 5,574,629 150.6
11.94
24.72
16.10
36 tháng
(2023-09-27) 		2.41 17.14% 1,267,530,665 4,626,417 107.6
11.94
24.72
16.10
60 tháng
(2021-10-07) 		-0.19 -1.13% 2,449,546,122 11,220,510 94.2
6
24.72
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2009
0.55
 1,600 0.56 0.56 0.55 0 0 0
19/01/2009
0.56
 6,700 0.56 0.56 0.56 0 0 0
16/01/2009
0.56
 8,700 0.56 0.57 0.56 0 0 0
15/01/2009
0.56
 3,800 0.56 0.56 0.56 0 0 0
14/01/2009
0.56
 1,200 0.57 0.57 0.56 0 0 0
13/01/2009
0.57
 23,700 0.58 0.58 0.55 0 0 0
12/01/2009
0.58
 8,500 0.57 0.58 0.56 0 0 0
09/01/2009
0.57
 13,400 0.57 0.57 0.56 0 0 0
08/01/2009
0.57
 7,600 0.57 0.58 0.56 0 0 0
07/01/2009
0.57
 9,300 0.59 0.60 0.57 0 0 0
06/01/2009
0.59
 6,600 0.57 0.59 0.56 0 0 0
05/01/2009
0.57
 8,800 0.58 0.58 0.56 0 0 0
02/01/2009
0.58
 14,900 0.56 0.59 0.55 0 0 0
31/12/2008
0.56
 8,100 0.56 0.57 0.56 0 0 0
30/12/2008
0.56
 14,300 0.57 0.59 0.56 0 0 0
29/12/2008
0.57
 6,900 0.61 0.61 0.57 0 0 0
26/12/2008
0.61
 100 0.59 0.61 0.61 0 0 0
25/12/2008
0.59
 7,500 0.60 0.60 0.59 0 0 0
24/12/2008
0.60
 2,600 0.59 0.60 0.59 0 0 0
23/12/2008
0.59
 4,200 0.61 0.61 0.59 0 0 0
22/12/2008
0.61
 900 0.61 0.63 0.61 0 0 0
19/12/2008
0.61
 3,500 0.59 0.62 0.60 0 0 0
18/12/2008
0.59
 2,000 0.61 0.61 0.57 0 0 0
17/12/2008
0.61
 10,100 0.59 0.63 0.58 0 0 0
16/12/2008
0.59
 21,400 0.62 0.62 0.59 0 0 0
15/12/2008
0.62
 43,400 0.59 0.62 0.59 0 0 0
12/12/2008
0.59
 14,600 0.52 0.59 0.57 0 0 0
11/12/2008
0.52
 4,500 0.54 0.57 0.51 0 0 0
10/12/2008
0.54
 12,700 0.56 0.56 0.54 0 0 0
09/12/2008
0.56
 13,400 0.57 0.59 0.56 0 0 0
08/12/2008
0.57
 10,700 0.60 0.60 0.57 0 0 0
05/12/2008
0.60
 14,000 0.61 0.63 0.59 0 0 0
04/12/2008
0.61
 5,300 0.61 0.62 0.61 0 0 0
03/12/2008
0.61
 8,800 0.62 0.62 0.61 0 0 0
02/12/2008
0.62
 11,100 0.63 0.63 0.61 0 0 0
01/12/2008
0.63
 26,200 0.64 0.66 0.61 0 0 0
28/11/2008
0.64
 16,300 0.62 0.64 0.62 0 0 0
27/11/2008
0.62
 26,100 0.62 0.62 0.59 0 0 0
26/11/2008
0.62
 34,500 0.66 0.66 0.62 0 0 0
25/11/2008
0.66
 25,600 0.67 0.67 0.65 0 0 0
24/11/2008
0.67
 39,100 0.68 0.69 0.66 0 0 0
21/11/2008
0.68
 21,000 0.69 0.70 0.65 0 0 0
20/11/2008
0.69
 35,400 0.71 0.71 0.67 0 0 0
19/11/2008
0.71
 19,800 0.72 0.72 0.71 0 0 0
18/11/2008
0.72
 22,700 0.72 0.73 0.71 0 0 0
17/11/2008
0.72
 39,100 0.76 0.76 0.71 0 0 0
14/11/2008
0.76
 33,000 0.75 0.79 0.75 0 0 0
13/11/2008
0.75
 20,200 0.76 0.76 0.71 0 0 0
12/11/2008
0.76
 21,900 0.73 0.76 0.69 0 0 0
11/11/2008
0.73
 60,900 0.78 0.78 0.72 0 0 0
10/11/2008
0.78
 105,900 0.76 0.81 0.74 0 0 0
07/11/2008
0.76
 122,000 0.80 0.80 0.75 0 0 0
06/11/2008
0.80
 183,300 0.77 0.82 0.75 200 0 0
05/11/2008
0.77
 82,900 0.71 0.77 0.75 0 0 0
04/11/2008
0.71
 93,200 0.67 0.73 0.68 0 0 0
03/11/2008
0.67
 43,200 0.70 0.71 0.66 0 0 0
31/10/2008
0.70
 74,700 0.74 0.75 0.69 0 0 0
30/10/2008
0.74
 34,900 0.73 0.74 0.72 0 0 0
29/10/2008
0.73
 64,400 0.69 0.73 0.68 0 0 0
28/10/2008
0.69
 71,000 0.71 0.71 0.67 0 0 0
27/10/2008
0.71
 70,900 0.77 0.77 0.71 0 0 0
24/10/2008
0.77
 143,500 0.73 0.78 0.74 0 0 0
23/10/2008
0.73
 48,300 0.80 0.80 0.73 0 0 0
22/10/2008
0.80
 75,500 0.75 0.80 0.74 0 0 0
21/10/2008
0.75
 164,000 0.70 0.75 0.74 0 0 0
20/10/2008
0.70
 23,500 0.73 0.76 0.69 0 0 0
17/10/2008
0.73
 24,800 0.71 0.76 0.71 0 0 0
16/10/2008
0.71
 12,600 0.75 0.75 0.71 0 0 0
15/10/2008
0.75
 98,500 0.70 0.75 0.70 0 0 0
14/10/2008
0.70
 100,300 0.69 0.70 0.70 0 0 0
13/10/2008
0.69
 18,100 0.65 0.69 0.64 0 0 0
10/10/2008
0.65
 29,700 0.68 0.68 0.63 0 0 0
09/10/2008
0.68
 32,100 0.64 0.69 0.60 0 0 0
08/10/2008
0.64
 16,400 0.66 0.69 0.61 0 0 0
07/10/2008
0.66
 33,800 0.70 0.70 0.66 0 0 0
06/10/2008
0.70
 24,200 0.73 0.73 0.70 0 0 0
03/10/2008
0.73
 29,300 0.77 0.77 0.73 0 0 0
02/10/2008
0.77
 28,300 0.71 0.77 0.71 0 0 0
01/10/2008
0.71
 22,200 0.71 0.76 0.67 0 0 0
30/09/2008
0.71
 2,500 0.75 0.75 0.71 0 0 0
29/09/2008
0.75
 25,300 0.79 0.83 0.74 0 0 0
26/09/2008
0.79
 81,800 0.75 0.79 0.76 0 0 0
25/09/2008
0.75
 20,000 0.70 0.75 0.70 0 0 0
24/09/2008
0.70
 33,700 0.71 0.71 0.69 0 0 0
23/09/2008
0.71
 80,400 0.71 0.75 0.66 0 0 0
22/09/2008
0.71
 700 0.68 0.71 0.71 0 0 0
19/09/2008
0.68
 6,300 0.63 0.68 0.59 0 0 0
18/09/2008
0.63
 10,300 0.67 0.67 0.63 0 0 0
17/09/2008
0.67
 38,000 0.72 0.72 0.67 0 0 0
16/09/2008
0.72
 64,100 0.79 0.79 0.72 0 0 0
15/09/2008
0.79
 66,900 0.82 0.88 0.77 100 0 0
12/09/2008
0.82
 8,200 0.88 0.88 0.82 0 0 0
11/09/2008
0.88
 9,500 0.91 0.93 0.88 0 0 0
10/09/2008
0.91
 113,500 0.97 1.04 0.91 0 0 0
09/09/2008
0.97
 85,000 0.95 0.99 0.93 0 1,000 0
08/09/2008
0.95
 96,900 0.92 0.98 0.85 0 0 0
05/09/2008
0.92
 88,800 0.88 0.92 0.88 0 0 0
04/09/2008
0.88
 147,000 0.82 0.88 0.82 200 0 0
03/09/2008
0.82
 65,000 0.80 0.82 0.82 0 0 0
29/08/2008
0.80
 70,300 0.80 0.80 0.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |