CTCP Đầu tư và Thương mại TNG (tng)

24.30
-0.20
(-0.82%)

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
(2024-10-23)
0.18 0.76% 41,345,079 936,868 23.7
23.82
25.90
24.30
2 tháng
(2024-09-23)
-1.29 -5.05% 82,743,226 -1,652,031 -40.0
23.72
25.99
24.30
3 tháng
(2024-08-26)
-2.87 -10.55% 123,915,109 -2,757,083 -69.8
23.72
27.56
24.30
6 tháng
(2024-05-27)
1.49 6.54% 329,578,560 -3,558,213 -95.0
22.27
27.86
24.30
12 tháng
(2023-11-28)
8.20 50.91% 587,725,068 -2,332,254 -70.5
16.01
27.86
24.30
24 tháng
(2022-12-05)
12.65 108.53% 1,097,895,659 9,723,510 143.3
10.02
27.86
24.30
36 tháng
(2021-12-08)
3.61 17.46% 1,737,313,590 7,989,140 25.3
7.46
29.11
24.30
60 tháng
(2019-12-19)
16.61 216.12% 2,694,690,078 -8,951,695 -264.0
4.24
29.11
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2012
0.78
3,400 0.79 0.79 0.76 0 0 0
14/11/2012
0.79
5,100 0.79 0.79 0.78 0 0 0
13/11/2012
0.79
11,000 0.79 0.79 0.76 0 0 0
12/11/2012
0.79
15,000 0.78 0.79 0.72 0 0 0
09/11/2012
0.78
18,100 0.76 0.78 0.76 0 0 0
08/11/2012
0.76
9,600 0.80 0.80 0.76 0 0 0
07/11/2012
0.80
15,400 0.78 0.80 0.76 0 0 0
06/11/2012
0.78
6,000 0.80 0.80 0.76 0 0 0
05/11/2012
0.80
1,100 0.74 0.80 0.75 0 0 0
02/11/2012
0.74
20,200 0.78 0.78 0.72 0 0 0
01/11/2012
0.78
9,100 0.81 0.81 0.78 500 0 0.0
31/10/2012
0.81
5,100 0.81 0.83 0.80 0 0 0
30/10/2012
0.81
700 0.81 0.81 0.79 300 0 0.0
29/10/2012
0.81
2,900 0.83 0.83 0.78 0 0 0
26/10/2012
0.83
5,000 0.84 0.84 0.83 0 0 0
25/10/2012
0.84
5,100 0.85 0.85 0.80 0 0 0
24/10/2012
0.85
100 0.84 0.85 0.85 0 0 0
23/10/2012
0.84
9,200 0.84 0.84 0.81 0 0 0
22/10/2012
0.84
5,200 0.85 0.85 0.83 0 0 0
19/10/2012
0.85
35,900 0.87 0.87 0.83 100 0 0.0
18/10/2012
0.87
5,400 0.89 0.89 0.87 0 0 0
17/10/2012
0.89
27,900 0.89 0.89 0.87 0 0 0
16/10/2012
0.89
14,100 0.84 0.89 0.87 0 0 0
15/10/2012
0.84
9,400 0.85 0.85 0.84 0 0 0
12/10/2012
0.85
14,000 0.85 0.87 0.85 300 0 0.0
11/10/2012
0.85
4,400 0.87 0.89 0.85 200 0 0.0
10/10/2012
0.87
41,000 0.88 0.88 0.84 0 0 0
09/10/2012
0.88
28,100 0.88 0.89 0.85 0 0 0
08/10/2012
0.88
8,400 0.84 0.88 0.85 0 0 0
05/10/2012
0.84
44,300 0.84 0.85 0.84 0 0 0
04/10/2012
0.84
14,300 0.84 0.84 0.83 0 0 0
03/10/2012
0.84
18,800 0.85 0.85 0.83 600 0 0.0
02/10/2012
0.85
32,300 0.85 0.87 0.83 0 0 0
01/10/2012
0.85
10,900 0.88 0.88 0.84 0 0 0
28/09/2012
0.88
2,800 0.89 0.89 0.88 0 0 0
27/09/2012
0.89
5,900 0.93 0.93 0.87 0 0 0
26/09/2012
0.93
3,600 0.89 0.93 0.89 200 0 0.0
25/09/2012
0.89
17,200 0.91 0.91 0.85 0 0 0
24/09/2012
0.91
18,100 0.91 0.91 0.87 0 0 0
21/09/2012
0.91
3,200 0.89 0.91 0.89 0 0 0
20/09/2012
0.89
5,800 0.92 0.92 0.89 0 0 0
19/09/2012
0.92
1,500 0.92 0.92 0.89 0 0 0
18/09/2012
0.92
9,100 0.98 0.98 0.92 0 0 0
17/09/2012
0.98
5,400 0.97 0.98 0.93 0 0 0
14/09/2012
0.97
23,800 0.92 0.97 0.93 0 0 0
13/09/2012
0.92
13,100 0.91 0.93 0.91 0 0 0
12/09/2012
0.91
22,400 0.88 0.93 0.89 0 0 0
11/09/2012
0.88
23,500 0.89 0.93 0.88 0 0 0
10/09/2012
0.89
25,000 0.94 0.94 0.88 0 0 0
07/09/2012
0.94
10,600 0.96 0.96 0.92 0 0 0
06/09/2012
0.96
0 0.96 0.96 0.96 0 0 0
05/09/2012
0.96
48,500 0.97 0.98 0.96 0 0 0
04/09/2012
0.97
15,000 0.97 0.97 0.97 0 0 0
31/08/2012
0.97
10,000 0.96 0.97 0.96 0 0 0
30/08/2012
0.96
18,600 0.97 0.98 0.96 0 0 0
29/08/2012
0.97
30,500 0.92 0.97 0.94 300 0 0.0
28/08/2012
0.92
37,700 0.91 0.92 0.88 0 0 0
27/08/2012
0.91
31,200 0.97 0.97 0.91 0 0 0
24/08/2012
0.97
84,000 0.92 0.97 0.87 200 0 0.0
23/08/2012
0.92
88,300 0.98 0.98 0.92 0 0 0
22/08/2012
0.98
32,100 1.03 1.03 0.98 0 0 0
21/08/2012
1.03
72,100 1.14 1.14 1.03 0 0 0
20/08/2012
1.14
18,300 1.13 1.14 1.11 0 0 0
17/08/2012
1.13
2,700 1.13 1.13 1.13 0 0 0
16/08/2012
1.13
16,400 1.14 1.15 1.13 0 0 0
15/08/2012
1.14
20,300 1.15 1.15 1.13 0 0 0
14/08/2012
1.15
30,100 1.16 1.16 1.13 0 0 0
13/08/2012
1.16
3,600 1.15 1.16 1.15 500 0 0.0
10/08/2012
1.15
7,400 1.15 1.15 1.14 0 0 0
09/08/2012
1.15
3,500 1.15 1.16 1.15 0 0 0
08/08/2012
1.15
13,800 1.16 1.16 1.13 0 0 0
07/08/2012
1.16
10,800 1.16 1.18 1.13 0 0 0
06/08/2012
1.16
16,600 1.13 1.16 1.16 0 0 0
03/08/2012
1.13
25,600 1.16 1.16 1.13 0 0 0
02/08/2012
1.16
14,700 1.13 1.16 1.13 0 0 0
01/08/2012
1.13
36,800 1.13 1.13 1.11 0 0 0
31/07/2012
1.13
36,700 1.15 1.15 1.13 0 0 0
30/07/2012
1.15
20,600 1.15 1.15 1.13 0 0 0
27/07/2012
1.15
6,700 1.19 1.19 1.15 0 0 0
26/07/2012
1.19
40,400 1.16 1.19 1.15 0 0 0
25/07/2012
1.16
21,400 1.16 1.16 1.15 0 0 0
24/07/2012
1.16
47,300 1.20 1.20 1.16 0 0 0
23/07/2012
1.20
38,400 1.22 1.23 1.18 0 0 0
20/07/2012
1.22
35,700 1.25 1.27 1.20 0 0 0
19/07/2012
1.25
106,400 1.22 1.25 1.16 0 0 0
18/07/2012
1.22
19,200 1.23 1.27 1.19 0 0 0
17/07/2012
1.23
7,000 1.22 1.24 1.22 0 0 0
16/07/2012
1.22
7,000 1.22 1.22 1.16 0 0 0
13/07/2012
1.22
118,100 1.19 1.27 1.19 0 0 0
12/07/2012
1.19
37,700 1.16 1.19 1.15 0 0 0
11/07/2012
1.16
7,000 1.13 1.16 1.13 0 0 0
10/07/2012
1.13
10,800 1.13 1.14 1.13 0 0 0
09/07/2012
1.13
43,900 1.14 1.15 1.13 0 0 0
06/07/2012
1.14
26,800 1.15 1.19 1.14 0 0 0
05/07/2012
1.15
46,900 1.10 1.15 1.09 0 0 0
04/07/2012
1.10
28,600 1.13 1.13 1.09 0 0 0
03/07/2012
1.13
96,800 1.14 1.14 1.07 0 0 0
02/07/2012
1.14
26,000 1.16 1.16 1.14 0 0 0
29/06/2012
1.16
6,500 1.18 1.18 1.15 0 0 0
28/06/2012
1.18
13,200 1.15 1.18 1.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |