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)
28/08/2008
0.80
 16,300 0.83 0.83 0.80 0 0 0
27/08/2008
0.83
 185,600 0.81 0.87 0.81 0 0 0
26/08/2008
0.81
 22,900 0.77 0.81 0.81 0 0 0
25/08/2008
0.77
 105,600 0.70 0.77 0.73 0 0 0
22/08/2008
0.70
 73,000 0.71 0.75 0.67 1,000 0 0
21/08/2008
0.71
 67,400 0.66 0.71 0.67 0 0 0
20/08/2008
0.66
 33,600 0.70 0.70 0.66 0 0 0
19/08/2008
0.70
 49,300 0.74 0.79 0.69 0 0 0
18/08/2008
0.74
 61,800 0.69 0.74 0.69 0 0 0
15/08/2008
0.69
 9,700 0.68 0.69 0.69 0 0 0
14/08/2008
0.68
 109,200 0.66 0.68 0.65 0 0 0
13/08/2008
0.66
 35,800 0.66 0.67 0.63 1,000 0 0
12/08/2008
0.66
 79,100 0.63 0.66 0.61 0 0 0
11/08/2008
0.63
 5,300 0.61 0.63 0.63 0 500 0
08/08/2008
0.61
 46,800 0.62 0.62 0.60 0 0 0
07/08/2008
0.62
 40,200 0.63 0.64 0.59 1,000 0 0
06/08/2008
0.63
 89,400 0.64 0.64 0.61 0 0 0
05/08/2008
0.64
 100 0.63 0.64 0.64 0 0 0
04/08/2008
0.63
 29,800 0.66 0.68 0.63 0 0 0
01/08/2008
0.66
 42,300 0.64 0.66 0.66 0 0 0
31/07/2008
0.64
 58,500 0.62 0.64 0.61 0 0 0
30/07/2008
0.62
 102,300 0.59 0.62 0.59 100 0 0
29/07/2008
0.59
 112,200 0.61 0.63 0.59 0 27,000 0
28/07/2008
0.61
 18,700 0.63 0.63 0.61 0 0 0
25/07/2008
0.63
 1,200 0.66 0.66 0.63 0 0 0
24/07/2008
0.66
 300 0.68 0.68 0.66 0 0 0
23/07/2008
0.68
 0 0.68 0.68 0.68 0 0 0
22/07/2008
0.68
 200 0.70 0.70 0.68 0 0 0
21/07/2008
0.70
 200 0.73 0.73 0.70 0 0 0
18/07/2008
0.73
 45,000 0.76 0.77 0.73 0 0 0
17/07/2008
0.76
 67,300 0.74 0.76 0.75 0 0 0
16/07/2008
0.74
 133,700 0.71 0.74 0.69 100 0 0
15/07/2008
0.71
 12,500 0.69 0.71 0.71 0 0 0
14/07/2008
0.69
 41,800 0.67 0.69 0.69 100 0 0
11/07/2008
0.67
 65,400 0.64 0.67 0.66 1,100 38,000 0
10/07/2008
0.64
 70,300 0.62 0.64 0.63 0 0 0
09/07/2008
0.62
 48,500 0.62 0.62 0.60 100 0 0
08/07/2008
0.62
 34,500 0.59 0.63 0.59 0 0 0
07/07/2008
0.59
 124,500 0.60 0.62 0.58 65,000 0 0
04/07/2008
0.60
 13,000 0.58 0.60 0.60 0 0 0
03/07/2008
0.58
 8,500 0.57 0.58 0.58 0 0 0
02/07/2008
0.57
 73,300 0.55 0.57 0.54 0 0 0
01/07/2008
0.55
 62,200 0.54 0.55 0.54 0 0 0
30/06/2008
0.54
 40,000 0.54 0.54 0.53 0 0 0
27/06/2008
0.54
 13,300 0.54 0.54 0.51 0 0 0
26/06/2008
0.54
 36,200 0.52 0.54 0.50 0 0 0
25/06/2008
0.52
 20,800 0.51 0.52 0.52 0 0 0
24/06/2008
0.51
 48,800 0.50 0.51 0.49 0 0 0
23/06/2008
0.50
 21,600 0.49 0.50 0.47 0 0 0
20/06/2008
0.49
 700 0.50 0.50 0.49 0 0 0
19/06/2008
0.50
 4,200 0.49 0.50 0.50 0 0 0
18/06/2008
0.49
 70,500 0.51 0.52 0.49 0 0 0
17/06/2008
0.51
 2,100 0.49 0.51 0.51 0 0 0
16/06/2008
0.49
 1,100 0.48 0.49 0.49 0 0 0
13/06/2008
0.48
 4,100 0.47 0.48 0.48 0 0 0
12/06/2008
0.47
 4,000 0.46 0.47 0.47 0 0 0
11/06/2008
0.46
 98,300 0.46 0.46 0.46 0 0 0
10/06/2008
0.46
 8,600 0.45 0.46 0.44 0 0 0
09/06/2008
0.45
 13,500 0.46 0.46 0.45 0 0 0
06/06/2008
0.46
 6,200 0.47 0.47 0.46 100 0 0
05/06/2008
0.47
 3,200 0.48 0.48 0.47 0 0 0
04/06/2008
0.48
 500 0.49 0.49 0.48 100 0 0
03/06/2008
0.49
 3,500 0.51 0.51 0.49 0 0 0
02/06/2008
0.51
 11,700 0.51 0.52 0.51 0 0 0
30/05/2008
0.51
 57,300 0.51 0.53 0.51 0 0 0
29/05/2008
0.51
 32,200 0.52 0.54 0.51 0 0 0
28/05/2008
0.52
 18,500 0.54 0.54 0.52 0 0 0
27/05/2008
0.54
 300 0.55 0.55 0.54 0 0 0
26/05/2008
0.55
 300 0.57 0.57 0.55 0 0 0
23/05/2008
0.57
 7,700 0.58 0.58 0.57 0 0 0
22/05/2008
0.58
 300 0.59 0.59 0.58 0 0 0
21/05/2008
0.59
 200 0.61 0.61 0.59 0 0 0
20/05/2008
0.61
 1,000 0.62 0.62 0.61 0 0 0
19/05/2008
0.62
 11,600 0.66 0.66 0.62 100 0 0
16/05/2008
0.66
 24,900 0.66 0.68 0.64 0 0 0
15/05/2008
0.66
 600 0.68 0.68 0.66 0 0 0
14/05/2008
0.68
 100 0.69 0.69 0.68 0 0 0
13/05/2008
0.69
 100 0.71 0.71 0.69 0 0 0
12/05/2008
0.71
 200 0.73 0.73 0.71 100 0 0
09/05/2008
0.73
 500 0.75 0.75 0.73 0 0 0
08/05/2008
0.75
 1,100 0.77 0.77 0.75 100 0 0
07/05/2008
0.77
 100 0.79 0.79 0.77 0 0 0
06/05/2008
0.79
 2,800 0.80 0.80 0.79 0 0 0
05/05/2008
0.80
 4,500 0.81 0.82 0.80 0 0 0
29/04/2008
0.81
 9,100 0.83 0.86 0.81 0 0 0
28/04/2008
0.83
 4,900 0.83 0.85 0.83 0 0 0
25/04/2008
0.83
 14,000 0.85 0.86 0.83 0 0 0
24/04/2008
0.85
 15,700 0.87 0.87 0.85 0 0 0
23/04/2008
0.87
 1,500 0.89 0.89 0.87 100 0 0
22/04/2008
0.89
 9,700 0.92 0.92 0.89 0 0 0
21/04/2008
0.92
 8,700 0.93 0.93 0.92 0 0 0
18/04/2008
0.93
 34,800 0.99 0.99 0.93 100 0 0
17/04/2008
0.99
 58,300 0.96 0.99 0.93 0 0 0
16/04/2008
0.96
 400 0.99 0.99 0.96 0 0 0
11/04/2008
0.99
 2,500 1.02 1.02 0.99 0 0 0
10/04/2008
1.02
 100 1.05 1.05 1.02 0 0 0
09/04/2008
1.05
 2,500 1.06 1.06 1.05 100 0 0
08/04/2008
1.06
 94,500 1.09 1.11 1.06 0 0 0
07/04/2008
1.09
 8,500 1.06 1.09 1.09 0 0 0
04/04/2008
1.06
 200 1.04 1.06 1.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |